$85.96 +0.66 (%) iSh MSCI US ESG Shs - NYSEARCA

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
5/15/201478.1278.3877.9278.314,531
5/13/201479.3479.3679.1679.224,685
5/12/201479.0679.1579.0579.082,508
5/8/201478.3078.8678.2378.237,081
5/7/201477.6278.3077.6078.304,048
5/6/201478.5478.5477.8677.866,416
5/5/201478.1678.5277.8478.504,693
5/2/201478.7878.8578.3378.333,006
5/1/201478.6478.7478.3678.5618,324
4/30/201478.0078.4778.0078.4724,831
4/29/201478.0778.3677.9878.2310,407
4/28/201478.1678.3177.2078.006,098
4/25/201478.0678.0677.5977.712,455
4/24/201478.2578.3878.1178.275,213
4/23/201478.1378.2778.0178.045,482
4/22/201478.0778.4077.8278.218,585
4/21/201477.9777.9777.6677.915,338
4/17/201477.5777.9077.5577.777,446
4/16/201477.3677.7377.3677.705,077
4/15/201476.6877.0776.0077.0210,007
4/14/201476.7376.7576.3376.484,625
4/11/201476.3576.7776.0576.0510,434
4/10/201478.2978.2976.9076.983,228
4/9/201477.7678.3277.7678.321,795
4/8/201477.1477.5776.8977.558,556
4/7/201477.7977.7977.0277.363,878
4/4/201479.4079.4077.9877.983,000
4/3/201479.2379.2378.7379.007,628
4/2/201478.8478.9178.7178.896,512
4/1/201478.4478.4878.3078.486,139
3/31/201477.8578.1377.7178.116,331
3/28/201477.5177.6077.1677.269,223
3/27/201476.9576.9576.6376.836,020
3/26/201477.7878.0977.1877.194,278
3/25/201477.6377.7677.4277.686,618
3/24/201478.4478.4477.5177.657,261
3/21/201478.6778.7177.9978.078,099
3/20/201477.7278.3777.7278.2513,312
3/19/201478.5278.5277.8377.875,910
3/18/201478.1678.5578.0778.4356,864
3/17/201477.5177.9877.5177.942,932
3/14/201477.4977.4977.2177.301,236
3/13/201478.3078.3677.3677.3615,235
3/12/201477.7678.2277.6078.1135,810
3/11/201478.6778.7578.1378.156,094
3/10/201478.5878.5878.2478.363,990
3/7/201478.9878.9878.5378.703,828
3/6/201478.7578.8378.6078.666,561
3/5/201478.5178.5678.3478.3416,116
3/4/201478.2978.6078.2978.603,628
3/3/201477.7477.7477.0377.4043,964
2/28/201477.6978.4377.6978.118,344
2/27/201477.7177.8577.5277.8310,314
2/26/201477.7877.9377.4977.615,156
2/25/201477.5277.9177.4477.5510,944
2/24/201477.5178.1477.5177.746,972
2/21/201477.5877.6777.3577.3520,430
2/20/201476.9777.9976.7877.3517,854
2/19/201476.8977.3476.8276.824,083
2/18/201477.2777.3377.1977.2913,067
2/14/201476.7777.2976.7777.2720,645
2/13/201476.1176.9576.1176.9219,237
2/12/201476.5076.6276.3876.4055,777
2/11/201475.9276.5075.8876.332,708
2/10/201475.1675.5275.1375.427,512
2/7/201474.7975.2074.5975.206,456
2/6/201473.7674.2073.7674.2013,218
2/5/201473.1173.4873.1173.425,847
2/4/201473.2773.5373.0073.404,923
2/3/201474.5174.5172.9073.0120,594
1/31/201474.8174.8174.1474.624,911
1/30/201474.6075.0574.6074.993,755
1/29/201474.0174.4573.8574.0125,846
1/28/201474.0874.6474.0874.569,171
1/27/201474.6274.6273.9074.145,440
1/24/201475.4376.0774.5074.5065,995
1/23/201476.0076.0075.6175.806,001
1/22/201476.4676.6376.4676.585,957
1/21/201476.6476.6476.0076.3514,042
1/17/201476.4476.5376.2476.2480,975
1/16/201476.4476.4476.3376.4223,914
1/15/201476.3576.4976.3576.4518,166
1/14/201475.7076.1375.7076.051,854
1/13/201476.1176.1475.1475.203,691
1/10/201476.2976.3276.0076.2110,947
1/9/201476.1176.1175.8676.072,805
1/8/201476.1476.1675.9275.998,368
1/7/201475.9676.2975.9676.2812,657
1/6/201476.0376.0375.7375.785,585
1/3/201476.1576.1575.9876.082,945
1/2/201476.2676.2675.8875.988,133
12/31/201376.6776.8276.6276.735,209
12/30/201376.5576.5676.4176.4819,557
12/27/201376.7476.7476.3576.416,587
12/26/201376.2376.3976.2376.374,124
12/24/201375.8876.0975.8876.052,439
12/23/201375.7875.8175.6875.819,286
12/20/201375.5275.8975.4775.7613,682
12/19/201375.2375.2574.9675.177,747
12/18/201374.2075.2273.9075.2212,259
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!