$84.43 -2.86 (%) iSh MSCI US ESG Shs - NYSE ARCA

Jun. 24, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
4/15/201587.2487.5687.2087.2929,894
4/14/201586.8086.9686.5086.8818,007
4/13/201587.3587.4086.8286.8221,567
4/10/201587.0087.2187.0087.212,031
4/9/201586.4786.9686.3786.965,003
4/8/201586.7086.7086.3686.514,467
4/7/201586.7786.8886.5086.5017,759
4/6/201585.2686.8485.2686.6810,546
4/2/201585.6486.0385.5285.838,845
4/1/201585.8285.8285.1185.4416,937
3/31/201586.1186.2885.7885.8611,239
3/30/201585.8686.4285.8186.3712,574
3/27/201585.0885.1584.9985.128,097
3/26/201585.1485.4284.8085.315,984
3/25/201586.6386.6385.2085.2213,782
3/24/201587.2087.2986.7086.7427,938
3/23/201587.4387.6587.3087.309,007
3/20/201586.9487.6386.9487.4023,361
3/19/201586.9486.9486.3786.685,022
3/18/201585.8386.8885.4286.8217,922
3/17/201585.6585.9685.3885.8610,828
3/16/201585.3886.1085.3886.078,248
3/13/201585.4085.4084.3184.899,183
3/11/201584.9384.9384.3384.3910,388
3/10/201585.7185.7184.8284.909,144
3/9/201585.9286.2885.8086.1511,890
3/6/201586.7486.7485.5885.6818,383
3/5/201587.1487.1486.7587.0316,609
3/4/201587.0487.0486.6286.809,181
3/3/201587.5187.5387.0787.359,552
3/2/201587.3787.8287.3787.8215,795
2/27/201587.4587.6187.2287.2430,146
2/26/201587.7187.7187.3387.568,164
2/25/201587.6488.0787.6287.683,810
2/24/201587.5587.9787.5587.935,761
2/23/201587.5787.5787.3887.483,926
2/20/201586.9787.6686.7087.489,581
2/19/201587.2487.3186.9587.0314,562
2/18/201587.0387.3886.8987.389,630
2/17/201586.7587.1286.7586.9512,631
2/13/201586.8286.9386.5986.8710,469
2/12/201586.3486.7686.3286.686,654
2/11/201586.0486.0985.5685.966,559
2/10/201585.3686.0685.2786.039,929
2/9/201584.8885.4084.8585.0711,442
2/6/201585.9386.2085.2385.269,569
2/5/201585.4685.9085.2285.8025,673
2/4/201585.2585.4284.9884.998,671
2/3/201584.4885.2884.4885.288,078
2/2/201583.4983.7382.6883.3614,123
1/30/201584.0484.1983.1683.1610,944
1/29/201583.9284.4983.3184.4710,915
1/28/201585.1385.2783.6783.6710,812
1/27/201585.2085.2384.3684.848,865
1/26/201585.5285.9585.5285.762,208
1/23/201586.1586.2185.7385.737,075
1/22/201585.4286.2984.8286.2511,505
1/21/201584.6085.2384.2484.8612,622
1/20/201584.5384.6883.8584.588,979
1/16/201583.3484.3283.1884.324,501
1/15/201584.1884.4383.3683.365,333
1/14/201583.5484.0983.2984.046,750
1/13/201585.3985.9984.1084.5022,486
1/12/201585.1485.1484.5184.734,685
1/9/201586.4686.4685.3285.7118,494
1/8/201585.0586.2985.0586.0417,319
1/6/201584.7884.8983.3783.788,246
1/5/201585.7685.7684.3784.5813,490
1/2/201586.2686.5985.5786.0932,721
12/31/201487.4487.4486.1186.117,901
12/30/201487.2787.4987.0587.1646,839
12/29/201487.4387.6987.4387.693,360
12/26/201487.5987.6787.4987.512,309
12/24/201487.5487.5487.3887.433,852
12/23/201487.7587.8287.5887.616,985
12/22/201488.0088.0086.9387.3013,884
12/19/201487.1287.3486.6287.1627,643
12/18/201485.7986.2185.5086.2110,493
12/17/201483.1684.4782.9684.3116,644
12/16/201483.0084.2382.8882.9617,794
12/15/201484.3284.5083.2383.236,409
12/12/201484.7584.9383.9883.988,052
12/11/201485.7986.0385.1685.164,325
12/10/201486.0086.0084.8985.0241,533
12/9/201485.4186.2685.1986.237,614
12/8/201486.8686.9285.9486.108,119
12/5/201487.1587.1586.7887.014,179
12/4/201486.9487.0886.6786.888,634
12/3/201486.7687.0086.6687.0028,224
12/2/201486.1586.7586.1086.6021,913
12/1/201486.3886.3886.0686.1417,829
11/28/201486.8887.0886.7886.8910,012
11/26/201486.8886.8886.6786.816,339
11/25/201487.0487.0486.6186.774,743
11/24/201486.4686.6086.4686.545,479
11/21/201486.7886.7886.1286.276,461
11/20/201485.5185.9585.2585.8622,424
11/19/201485.8285.8285.3685.6454,452
11/18/201485.5885.9185.5885.912,272
11/17/201485.2085.4585.0585.3310,607
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center