$93.05 +0.23 (%) iSh MSCI US ESG Shs - NYSE ARCA

Jan. 20, 2017 | 03:36 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
11/9/201585.6785.6784.6185.125,589
11/6/201585.9485.9485.1285.679,880
11/5/201586.1186.1585.6986.0410,968
11/4/201586.5186.5185.9185.9115,369
11/3/201585.9886.4885.7986.2618,620
10/30/201585.5185.6485.1885.30120,076
10/29/201585.3385.5485.0785.504,272
10/28/201584.6685.4084.4385.364,741
10/26/201584.8784.8884.7484.754,307
10/23/201585.0785.1484.6685.047,735
10/22/201583.0484.2283.0484.165,691
10/21/201583.2983.3882.6882.686,381
10/20/201582.9783.3182.9583.216,012
10/19/201582.8583.1482.8183.129,406
10/16/201582.9583.1382.6883.1313,809
10/15/201582.2182.8482.1682.8127,804
10/14/201582.3282.3881.9182.0020,178
10/13/201582.7882.9282.2682.2610,600
10/12/201582.8282.9482.7982.948,272
10/9/201582.8883.0482.7882.978,598
10/8/201581.8382.9581.7382.955,209
10/7/201581.7982.1381.3581.776,685
10/6/201581.3781.4181.0881.3216,694
10/5/201580.3681.5380.3681.536,756
10/2/201577.9880.0177.5980.018,363
10/1/201579.0679.0677.9978.444,548
9/30/201578.6878.8078.0178.805,111
9/29/201577.7178.0177.3077.5915,848
9/28/201579.1079.1077.4577.6713,831
9/25/201579.8179.8178.9679.322,883
9/24/201578.6879.0178.5978.9816,432
9/23/201579.9879.9879.3879.634,624
9/22/201579.8380.0079.4479.828,766
9/21/201580.9981.3080.4780.655,794
9/18/201580.8981.0780.2580.4422,626
9/17/201581.8982.9781.6681.7112,298
9/16/201581.4382.0081.4382.003,190
9/15/201580.4781.4380.4781.296,303
9/14/201580.7680.7680.1980.2211,170
9/11/201580.1180.6079.7180.6042,367
9/10/201579.9580.8879.7880.3212,015
9/9/201581.8381.8380.4180.418,635
9/8/201580.5181.0680.1981.069,015
9/4/201579.1079.2278.7379.083,001
9/3/201580.2881.0380.2280.2225,710
9/2/201579.5580.0078.8380.0014,640
9/1/201580.0780.0778.3478.4914,214
8/31/201581.4181.4180.7480.797,499
8/28/201581.3881.4781.1581.4611,065
8/27/201580.8481.4980.1781.469,144
8/26/201579.1879.9378.0579.928,376
8/25/201579.7880.3977.1677.1617,011
8/24/201580.5780.5769.7778.2545,679
8/21/201582.8982.9781.3681.3611,130
8/20/201584.6284.6283.5383.534,760
8/19/201585.3186.0485.1085.424,129
8/18/201586.0786.1085.8785.944,057
8/17/201585.5686.0385.0386.025,874
8/14/201585.4085.6985.3385.698,219
8/13/201585.2985.6685.2285.2810,059
8/12/201585.1385.4884.2785.4715,526
8/11/201586.0686.0685.2885.5321,474
8/10/201586.0086.5586.0086.457,989
8/7/201585.0785.2384.8685.2311,346
8/6/201586.1386.1385.0485.329,457
8/5/201586.2086.6585.9786.015,226
8/4/201585.9185.9885.6485.809,528
8/3/201586.1586.1585.4485.7211,074
7/31/201586.3686.5086.1286.1612,034
7/30/201585.8086.0685.8086.065,349
7/29/201585.5885.9685.4385.967,795
7/28/201584.7985.3984.4685.302,462
7/27/201584.3084.4784.1784.268,937
7/24/201585.6185.6184.7484.8012,857
7/23/201585.9686.1385.6085.706,554
7/22/201586.0886.4186.0886.129,630
7/21/201586.8086.8786.2586.4912,337
7/20/201587.0787.0786.7586.9116,233
7/17/201586.6786.7686.6186.758,974
7/16/201586.9687.0086.7387.004,992
7/15/201586.6286.6286.2186.326,421
7/14/201586.0686.5786.0686.5722,360
7/13/201586.0986.2085.9286.205,969
7/10/201585.2185.4385.1785.4013,618
7/9/201585.4785.4784.5684.618,407
7/8/201585.2285.3084.3284.5620,448
7/7/201585.3785.8884.4585.779,931
7/6/201585.1585.5284.9085.1811,099
7/2/201585.9685.9685.4685.6017,094
7/1/201585.7486.0685.2385.559,382
6/30/201585.5685.5684.9385.1113,467
6/29/201585.9986.1684.8485.0017,128
6/26/201586.8386.8386.4486.6411,657
6/25/201586.8586.8686.4586.655,869
6/24/201587.6187.6186.9286.925,507
6/23/201587.7587.9787.6687.8016,221
6/22/201587.8388.1387.8287.846,244
6/19/201588.1288.1287.4787.5225,824
6/18/201587.1788.1387.1787.9048,506
6/17/201587.1687.3686.7087.2037,698
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center