$81.65 +0.76 (%) iSh MSCI US ESG Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
1/16/201361.5861.6461.5361.534,857
1/15/201361.4061.7261.3561.6911,496
1/14/201361.6161.6161.4661.543,731
1/11/201361.5661.5661.3561.536,208
1/10/201361.4561.4661.1161.444,119
1/9/201361.1661.2261.0861.205,147
1/8/201361.0161.1260.7260.957,765
1/7/201361.1761.1860.9861.1117,638
1/4/201361.1961.4261.1161.3723,163
1/3/201361.0061.3161.0061.316,664
1/2/201361.8161.8160.4960.9736,164
12/31/201258.6659.3358.6659.3314,041
12/28/201258.7859.0458.6458.654,113
12/27/201259.3559.3558.6259.0012,815
12/26/201259.3359.4159.2259.417,427
12/24/201259.6659.6959.5659.639,318
12/21/201259.6959.8859.5859.8423,299
12/20/201260.0160.2359.9360.2246,610
12/19/201260.3060.3460.0060.008,677
12/18/201259.9860.6759.9660.6416,561
12/17/201259.6659.8959.6559.892,870
12/14/201259.3559.4959.2659.273,967
12/13/201259.6859.8659.2859.435,299
12/12/201260.0260.1159.7059.708,367
12/11/201259.8159.9359.6259.7712,010
12/10/201259.4359.4359.4359.431,200
12/7/201259.5159.5159.1359.3330,191
12/6/201258.9559.2258.9559.225,267
12/5/201258.9359.2258.7859.0411,622
12/4/201259.1159.1158.7858.914,148
12/3/201259.4659.4659.4159.41685
11/30/201259.3159.3159.1459.161,662
11/29/201259.3059.4459.1459.265,186
11/28/201258.5159.0558.5159.05370
11/27/201259.0759.1258.8158.814,196
11/26/201258.9359.1058.9359.102,296
11/23/201258.7159.0458.7158.933,203
11/21/201258.3058.4658.2958.455,080
11/20/201258.1558.3458.1158.202,061
11/19/201257.9758.3557.9258.348,356
11/16/201257.0457.3556.8257.288,521
11/15/201257.0357.2856.7656.9668,084
11/14/201257.4157.5156.9057.0415,040
11/13/201256.9558.0856.9557.982,434
11/12/201257.9857.9857.6457.795,077
11/9/201257.6657.9757.6657.813,163
11/8/201258.4758.4758.0058.102,906
11/7/201258.9958.9958.5358.611,935
11/6/201259.9359.9459.7359.772,303
11/5/201258.9459.2958.8559.295,804
11/2/201259.8059.8059.1059.107,677
11/1/201258.7659.3458.7659.328,047
10/31/201258.5058.6658.3958.663,880
10/26/201258.5658.7058.2758.271,732
10/25/201258.7858.7858.3858.5611,554
10/24/201258.6158.7558.4558.452,044
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center