iSh MSCI US ESG Shs  $83.00

down -0.13


22/8/2014 03:51 PM  |  NYSEARCA : KLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
6/11/201368.6768.9468.4368.4412,688
6/10/201369.4969.4969.1069.1519,108
6/7/201368.7569.1568.7569.156,945
6/6/201367.8568.2767.6268.275,225
6/5/201368.5968.7367.8267.8211,838
6/4/201369.3269.4468.7268.994,951
6/3/201369.0969.1568.6269.1511,097
5/31/201369.4369.6768.7668.768,278
5/30/201369.8669.9169.6569.656,183
5/29/201369.4969.6669.1969.484,252
5/28/201370.2270.5169.8570.064,022
5/24/201369.2469.4769.0669.474,699
5/23/201369.3769.7869.3769.774,205
5/22/201370.6070.9969.7269.7211,491
5/21/201370.4370.7070.4370.6323,382
5/20/201370.4070.6770.3670.4322,146
5/17/201369.9270.3869.9270.355,420
5/16/201370.0670.2169.8369.835,548
5/15/201369.6270.0969.6270.084,799
5/14/201369.1069.7269.1069.724,332
5/13/201369.0069.0468.9468.942,565
5/10/201368.8268.9168.7768.912,316
5/9/201368.8769.0368.5968.6713,720
5/8/201368.4468.8468.4468.841,158
5/7/201368.3468.5268.3168.5211,392
5/6/201368.1768.2268.1368.1321,804
5/3/201367.7968.3467.7968.2021,221
5/2/201367.0067.4767.0067.463,624
5/1/201367.2567.2566.8566.855,779
4/30/201367.0867.3566.9267.355,550
4/29/201366.6767.1966.6767.183,780
4/26/201366.5366.5666.3266.565,567
4/25/201366.5866.9066.4666.855,231
4/24/201366.3066.6066.3066.473,364
4/23/201366.2166.4365.8166.304,506
4/22/201365.5965.8165.1965.6322,917
4/19/201365.2565.4665.2365.4326,819
4/18/201365.6365.6464.9365.115,188
4/17/201366.0066.0065.1065.445,553
4/16/201365.9166.3965.8066.365,323
4/15/201366.8266.8565.8265.863,400
4/12/201367.1867.1866.9567.043,281
4/11/201367.0267.5467.0267.424,892
4/10/201366.6067.1466.5967.104,406
4/9/201366.2466.5066.0366.354,198
4/8/201365.7066.0765.5466.074,214
4/5/201365.2465.7565.1765.757,579
4/4/201365.7366.0465.7165.9329,190
4/3/201366.2766.2765.7265.822,096
4/2/201366.4866.4966.2466.245,234
4/1/201366.4366.4466.0466.083,139
3/28/201366.1866.5066.1866.4917,275
3/27/201365.8866.2265.8466.226,076
3/26/201366.0166.1065.9966.063,249
3/25/201366.0666.1465.4865.7116,815
3/22/201365.9066.1665.9066.067,070
3/21/201365.9065.9065.6265.732,647
3/20/201366.0866.1866.0166.131,973
3/19/201365.9966.0065.3865.713,588
3/18/201365.6266.1465.6265.817,011
3/15/201366.2266.2366.0866.218,261
3/14/201366.1566.2966.1266.2628,631
3/13/201365.8466.0165.7865.9831,948
3/12/201365.8965.8965.5665.5914,419
3/11/201365.5965.8665.5365.866,631
3/8/201365.6865.7365.4065.738,390
3/7/201365.3665.4765.3665.409,230
3/6/201365.3565.3665.1565.2911,465
3/5/201365.2465.2765.0965.1213,228
3/4/201364.2164.4964.1164.492,352
3/1/201364.1964.2664.1864.181,412
2/28/201364.2264.3964.0464.048,060
2/27/201363.2464.0463.2464.031,301
2/26/201363.0963.2962.9363.214,855
2/25/201363.8663.8962.9062.9017,258
2/22/201363.6963.8663.6063.861,428
2/21/201363.6963.6963.1063.103,673
2/20/201364.5664.5663.8163.8113,089
2/19/201364.2964.6164.2964.612,766
2/15/201364.3764.3764.0664.185,122
2/14/201364.0864.3564.0864.351,800
2/13/201364.2664.2663.9964.064,779
2/12/201363.9264.1363.9264.048,937
2/11/201363.7563.8463.7563.839,736
2/8/201363.7163.9563.7063.889,361
2/7/201363.6663.7063.1663.589,631
2/6/201363.3463.5363.3463.536,164
2/5/201363.3163.6463.3163.487,539
2/4/201363.1363.1362.8662.865,661
2/1/201363.1763.6063.1763.526,329
1/31/201363.0063.0162.8062.935,857
1/30/201363.1863.2462.9863.074,934
1/29/201362.8463.1962.7763.186,202
1/28/201362.9762.9962.7162.886,540
1/25/201362.7262.8862.7262.8811,534
1/24/201362.4162.6762.3862.498,560
1/23/201362.4762.5362.3562.4613,049
1/22/201362.1462.3561.9662.357,347
1/18/201361.9762.0361.8162.035,694
1/17/201361.8262.1761.8262.117,722
Trading Center