ISHARES MSCI USA ESG SELECT IN $70.35

up +0.52


17/5/2013 04:17 PM  |  NYSEARCA : KLD  |  Industries :
Type:

KLD historical data

Date Open High Low Close Volume
3/7/2012 59.02 59.41 59.02 59.39 261
3/6/2012 59.40 59.46 58.87 58.91 136
3/5/2012 59.83 59.97 59.78 59.89 24
3/2/2012 60.30 60.30 60.11 60.14 30
3/1/2012 60.18 60.44 60.18 60.20 47
2/29/2012 60.36 60.43 59.96 59.96 61
2/28/2012 60.12 60.30 60.12 60.27 203
2/27/2012 59.72 60.28 59.61 60.24 314
2/24/2012 60.16 60.24 59.99 60.02 28
2/23/2012 59.70 60.03 59.70 60.03 11
2/22/2012 59.89 59.89 59.63 59.72 38
2/21/2012 60.21 60.21 59.84 59.84 59
2/17/2012 60.02 60.06 59.94 60.06 28
2/16/2012 59.35 59.92 59.32 59.92 85
2/15/2012 59.68 59.71 59.36 59.46 17
2/14/2012 59.15 59.41 59.06 59.41 38
2/13/2012 59.18 59.45 59.18 59.45 11
2/10/2012 58.98 59.08 58.81 58.97 52
2/9/2012 59.28 59.54 59.17 59.49 37
2/8/2012 59.34 59.34 59.09 59.27 14
2/7/2012 58.91 59.26 58.80 59.25 91
2/6/2012 58.99 59.08 58.92 59.04 132
2/3/2012 58.77 59.10 58.75 59.08 111
2/2/2012 58.29 58.47 58.17 58.31 47
2/1/2012 57.91 58.43 57.91 58.31 51
1/31/2012 57.83 57.83 57.45 57.57 319
1/30/2012 56.85 57.60 56.85 57.60 357
1/27/2012 57.59 57.82 57.51 57.74 30
1/26/2012 58.27 58.27 57.53 57.66 49
1/25/2012 57.50 58.04 57.50 58.04 53
1/24/2012 57.28 57.69 57.28 57.64 24
1/23/2012 57.95 57.98 57.47 57.62 28
1/20/2012 57.57 57.57 57.42 57.54 91
1/19/2012 57.45 57.71 57.40 57.65 73
1/18/2012 57.00 57.32 56.96 57.32 53
1/17/2012 56.84 56.92 56.56 56.56 46
1/13/2012 56.10 56.41 56.10 56.27 66
1/12/2012 56.51 56.70 56.31 56.70 49
1/11/2012 56.24 56.36 56.10 56.35 23
1/10/2012 56.31 56.41 56.22 56.31 38
1/9/2012 56.03 56.03 55.60 55.85 134
1/6/2012 55.98 55.98 55.83 55.91 15
1/5/2012 55.45 56.00 55.40 55.83 73
1/4/2012 55.44 55.80 55.44 55.80 13
1/3/2012 55.83 56.06 55.52 55.52 16
12/30/2011 55.23 55.29 55.03 55.03 79
12/29/2011 54.95 55.22 54.92 55.20 44
12/28/2011 55.33 55.33 54.67 54.73 68
12/27/2011 55.20 55.43 55.20 55.30 40
12/23/2011 54.96 55.17 54.80 55.17 65
12/22/2011 54.73 54.80 54.47 54.80 126
12/21/2011 54.29 54.67 54.16 54.67 500
12/20/2011 53.97 54.75 53.97 54.68 126
12/19/2011 53.84 53.84 53.37 53.39 12
12/16/2011 54.27 54.27 53.66 53.78 25
12/15/2011 54.04 54.08 53.67 53.67 115
12/14/2011 53.78 53.87 53.47 53.58 382
12/13/2011 55.05 55.25 54.08 54.11 46
12/12/2011 54.65 54.65 54.35 54.46 20
12/9/2011 55.31 55.69 55.31 55.51 93
12/8/2011 55.61 55.61 54.81 55.22 33
12/7/2011 55.70 56.06 55.33 56.06 73
12/6/2011 55.70 56.12 55.70 55.92 182
12/5/2011 56.11 56.20 55.55 55.55 146
12/2/2011 55.75 55.95 55.54 55.55 77
12/1/2011 55.19 55.44 55.19 55.44 25
11/30/2011 54.79 55.37 54.79 55.37 76
11/29/2011 53.33 53.55 53.23 53.36 18
11/28/2011 52.91 53.21 52.91 53.01 124
11/25/2011 51.80 51.80 51.80 51.80 2
11/23/2011 51.80 52.03 51.74 51.74 36
11/22/2011 52.83 53.02 52.77 52.90 69
11/21/2011 53.28 53.28 52.42 53.01 140
11/18/2011 54.11 54.31 53.91 54.06 133
11/17/2011 54.95 54.95 53.77 54.12 38
11/16/2011 55.33 55.88 55.33 55.55 29
11/15/2011 55.58 55.96 55.47 55.96 12
11/14/2011 55.46 55.65 55.46 55.59 109
11/11/2011 55.68 56.14 55.67 56.04 47
11/10/2011 54.65 55.26 54.65 54.96 146
11/9/2011 55.34 55.34 54.33 54.51 91
11/8/2011 56.19 56.51 55.61 56.51 55
11/7/2011 55.59 55.80 55.10 55.80 40
11/4/2011 55.30 55.67 55.20 55.50 49
11/3/2011 55.27 55.67 54.95 55.67 19
11/2/2011 54.63 54.87 54.55 54.55 17
11/1/2011 53.97 54.35 53.80 54.32 77
10/31/2011 56.01 56.07 55.60 55.60 228
10/28/2011 56.45 56.67 56.38 56.53 108
10/27/2011 56.23 56.88 56.05 56.42 175
10/26/2011 54.85 54.85 54.08 54.67 30
10/25/2011 55.06 55.06 54.55 54.55 58
10/24/2011 54.55 55.39 54.55 55.17 68
10/21/2011 53.94 54.39 53.94 54.13 35
10/20/2011 53.24 53.28 52.76 53.28 121
10/19/2011 53.72 53.72 53.12 53.26 6
10/18/2011 52.74 53.90 52.50 53.87 54
10/17/2011 53.73 53.73 52.87 52.87 28
10/14/2011 53.67 53.90 53.40 53.90 20
10/13/2011 52.79 53.07 52.59 53.01 35
Marketplace
Trading Center