iSh MSCI US ESG Shs  $83.46

down 0.00


28/8/2014 02:06 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
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
10/23/201258.7558.8458.4358.768,313
10/22/201259.3559.4059.2159.2420,006
10/19/201260.1460.1459.3459.496,137
10/18/201260.5860.5860.3560.481,539
10/17/201260.5060.7060.5060.703,726
10/16/201260.0760.5260.0760.523,003
10/15/201259.4559.7359.4559.70326
10/12/201259.5559.5559.2959.32882
10/11/201259.7159.7959.5159.5123,192
10/10/201259.6659.6659.4359.483,292
10/9/201260.2560.2559.8659.861,491
10/8/201260.2960.3760.2860.285,532
10/5/201260.8660.9960.3860.481,946
10/4/201260.4460.5460.3260.542,442
10/3/201260.1360.3860.1260.141,530
10/2/201260.3760.4659.8559.935,345
10/1/201260.1460.5560.1460.144,186
9/28/201259.7760.1159.7759.938,244
9/27/201259.7260.1359.7260.003,983
9/26/201259.8759.8759.3659.477,730
9/25/201260.6060.6459.8559.853,913
9/24/201260.5660.7760.5160.7716,366
9/21/201261.2861.2860.9060.906,584
9/20/201260.6960.8460.5460.844,664
9/19/201260.9761.0660.9761.005,224
9/18/201260.9060.9260.7860.841,410
9/17/201261.0861.0960.9260.9913,959
9/14/201261.0761.3461.0761.166,762
9/13/201260.1661.1260.0761.034,030
9/12/201260.1560.2660.0860.172,980
9/11/201259.8760.1059.8660.041,026
9/10/201260.0360.1359.9560.0113,175
9/7/201259.8760.0759.8760.079,794
9/6/201259.6859.8159.6859.794,860
9/5/201258.7858.8658.7358.731,979
9/4/201258.7158.9458.4058.903,704
8/31/201258.8759.0058.7558.764,174
8/30/201258.6758.7058.5058.705,169
8/29/201258.9159.0458.7358.929,950
8/28/201258.9159.0158.9059.012,226
Trading Center