iSh MSCI US ESG Shs  $80.49

down -0.04


1/8/2014 09:48 AM  |  NYSEARCA : KLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
7/30/201257.9658.0857.7057.8311,094
7/27/201257.2157.9857.2157.983,229
7/26/201256.8957.1656.8357.042,606
7/25/201256.3456.3455.8856.102,215
7/24/201255.8856.0655.7256.062,222
7/23/201256.1956.7256.1956.661,616
7/20/201257.6357.6357.1757.177,944
7/19/201257.8558.0757.8557.963,727
7/18/201257.5057.7857.4957.647,181
7/17/201256.9057.1956.6757.193,346
7/16/201256.8356.8956.6656.865,031
7/13/201256.7756.8956.7756.866,974
7/12/201255.9656.2955.7756.292,177
7/11/201256.3856.3856.0956.171,971
7/10/201256.8256.8456.3856.384,655
7/9/201256.8356.9356.8056.931,688
7/6/201257.1657.1656.8556.852,572
7/5/201257.6057.9257.6057.722,634
7/3/201257.3957.8057.3357.764,202
7/2/201257.3557.4657.0957.304,192
6/29/201256.8457.1456.7457.076,606
6/28/201255.7655.7655.5455.541,720
6/27/201255.9556.0355.8755.973,512
6/26/201255.4555.7455.2655.744,203
6/25/201255.8855.8855.3955.391,563
6/22/201256.1756.3856.1756.353,393
6/21/201257.3957.4255.9856.003,776
6/20/201257.4157.4157.0057.335,961
6/19/201257.2157.6157.2157.558,931
6/18/201256.6857.1956.6857.027,158
6/15/201256.8856.9856.8856.984,677
6/14/201256.0956.6355.9256.636,082
6/13/201256.3956.3956.2956.321,200
6/12/201255.9956.4355.9856.352,817
6/11/201256.6556.7156.3756.371,322
6/8/201256.3256.8456.3256.832,895
6/7/201257.2057.2256.7456.905,188
6/6/201255.7556.4455.7556.446,955
6/5/201254.8055.4354.8055.416,524
6/4/201255.1055.2454.5854.865,684
6/1/201255.6855.7655.0255.0621,903
5/31/201256.6756.6756.3256.633,221
5/30/201256.9857.0256.7856.7829,115
5/29/201257.4157.6257.2857.5420,108
5/25/201257.0357.1357.0357.071,130
5/24/201257.0657.2256.6556.696,710
5/23/201256.7656.7756.3856.6810,490
5/22/201257.4757.5757.2357.233,702
5/21/201257.0157.0957.0157.09480
5/18/201256.8256.8356.1156.1113,063
5/17/201257.6457.6456.6756.672,322
5/16/201258.1858.2257.6857.683,457
5/15/201258.4558.4557.9458.001,678
5/14/201258.3158.6158.2458.384,042
5/11/201258.7359.1558.7358.884,707
5/10/201259.3259.3259.0659.096,635
5/9/201258.7159.2358.6959.0120,957
5/8/201259.2159.3358.6659.325,184
5/7/201259.4659.7159.4659.661,931
5/4/201260.2160.2159.5959.705,023
5/3/201260.8661.1560.6660.7113,379
5/2/201260.9461.1360.8461.1321,888
5/1/201261.0161.6061.0061.444,959
4/30/201260.9960.9960.8460.964,362
4/27/201261.2061.2060.9461.108,566
4/26/201260.6261.2660.6261.204,244
4/25/201260.5160.6860.4960.684,282
4/24/201259.8060.0259.7359.804,117
4/23/201259.5359.7259.5359.635,031
4/20/201260.5360.6560.3160.334,641
4/19/201260.5760.7760.0560.308,274
4/18/201260.6160.7460.5060.652,304
4/17/201260.3960.9660.3960.934,010
4/16/201260.4760.5159.9660.1510,922
4/13/201260.4460.5060.3560.472,471
4/12/201260.1260.7860.1260.7813,747
4/11/201260.0960.1359.9460.062,950
4/10/201260.4460.5659.4459.443,429
4/9/201260.4560.7060.3560.696,345
4/5/201260.9461.3460.9461.224,231
4/4/201261.3061.3161.0161.266,021
4/3/201261.8061.9561.4261.742,163
4/2/201261.5662.1461.5662.012,634
3/30/201261.5661.6061.2261.592,846
3/29/201260.8961.1860.8961.182,341
3/28/201261.5661.5661.0261.336,774
3/27/201261.9161.9161.7661.882,275
3/26/201261.4261.7661.4261.762,293
3/23/201260.7661.1860.7661.181,334
3/22/201261.0761.1560.8660.983,997
3/21/201261.6761.6761.4261.655,979
3/20/201261.5761.6261.4861.624,039
3/19/201261.6861.9561.6861.954,303
3/16/201261.6961.8161.5861.6437,486
3/15/201261.2461.5561.2161.5310,738
3/14/201261.0961.3261.0361.1711,789
3/13/201260.4661.0660.3561.066,720
3/12/201260.3260.3260.0760.144,349
3/9/201260.2060.3960.2060.241,691
3/8/201259.7359.9559.7359.953,519
Trading Center