ISHARES MSCI USA ESG SELECT IN $70.99

up +0.36


22/5/2013 11:22 AM  |  NYSEARCA : KLD  |  Industries :
Type:

KLD historical data

Date Open High Low Close Volume
10/14/2011 53.67 53.90 53.40 53.90 20
10/13/2011 52.79 53.07 52.59 53.01 35
10/12/2011 53.05 53.55 53.05 53.15 50
10/11/2011 52.43 52.68 52.30 52.54 32
10/10/2011 52.10 52.50 52.10 52.50 54
10/7/2011 51.49 51.49 50.82 50.95 87
10/6/2011 50.55 51.11 50.55 51.11 38
10/5/2011 49.43 50.37 49.38 50.37 42
10/4/2011 47.57 49.43 47.51 49.43 98
10/3/2011 49.34 49.60 48.10 48.10 211
9/30/2011 50.06 50.46 49.96 49.97 45
9/29/2011 51.40 51.60 49.90 50.07 158
9/28/2011 51.84 51.97 50.53 50.59 36
9/27/2011 51.92 52.53 51.92 51.94 41
9/26/2011 50.28 50.58 49.98 50.58 33
9/23/2011 49.63 50.00 49.63 49.85 44
9/22/2011 49.87 50.05 49.25 49.89 48
9/21/2011 52.86 52.86 51.52 51.52 44
9/20/2011 53.53 53.57 53.22 53.22 14
9/19/2011 52.45 53.01 52.44 52.86 45
9/16/2011 53.43 53.43 52.99 53.25 24
9/15/2011 52.59 52.92 52.43 52.86 782
9/14/2011 51.50 52.18 51.10 52.18 70
9/13/2011 50.73 51.34 50.65 51.34 52
9/12/2011 49.67 50.44 49.50 50.44 514
9/9/2011 51.05 51.22 50.10 50.41 72
9/8/2011 52.09 52.19 51.79 51.79 21
9/7/2011 51.41 52.20 51.41 52.18 15
9/6/2011 49.67 50.66 49.67 50.39 49
9/2/2011 51.24 51.51 51.03 51.23 25
9/1/2011 53.06 53.10 52.45 52.45 172
8/31/2011 53.10 53.60 52.73 52.76 151
8/30/2011 52.36 53.10 52.06 53.10 53
8/29/2011 51.80 52.47 51.80 52.47 45
8/26/2011 49.80 51.11 49.80 51.11 94
8/25/2011 51.36 51.58 50.22 50.22 90
8/24/2011 50.36 50.96 50.25 50.85 56
8/23/2011 49.09 50.43 49.00 50.24 29
8/22/2011 49.69 49.69 48.66 48.83 95
8/19/2011 48.84 49.77 48.68 48.69 68
8/18/2011 50.64 50.64 49.14 49.14 337
8/17/2011 52.29 52.38 51.67 51.70 43
8/16/2011 52.00 52.26 51.81 52.26 29
8/15/2011 51.85 52.44 51.85 52.44 133
8/12/2011 51.65 51.94 51.34 51.55 74
8/11/2011 49.26 51.47 49.26 51.47 104
8/10/2011 50.08 50.54 48.97 48.97 110
8/9/2011 49.65 51.00 49.00 51.00 64
8/8/2011 51.32 51.32 48.93 48.96 130
8/5/2011 53.06 53.06 50.84 52.29 62
8/4/2011 54.45 54.45 52.82 52.91 26
8/3/2011 54.77 55.11 53.77 55.05 229
8/2/2011 55.88 55.88 54.74 54.77 128
8/1/2011 57.12 57.12 55.77 56.20 164
7/29/2011 56.32 56.95 56.00 56.72 86
7/28/2011 57.53 57.53 57.04 57.04 20
7/27/2011 57.79 57.80 56.81 56.81 32
7/26/2011 58.40 58.40 58.09 58.13 32
7/25/2011 58.30 58.69 58.10 58.51 417
7/22/2011 58.79 58.81 58.54 58.70 57
7/21/2011 58.35 58.77 58.35 58.77 53
7/20/2011 58.28 58.28 57.97 58.05 24
7/19/2011 57.49 58.20 57.49 58.16 29
7/18/2011 57.55 57.55 56.94 57.10 41
7/15/2011 57.59 57.62 57.29 57.36 32
7/14/2011 57.78 57.91 57.11 57.23 64
7/13/2011 57.65 58.24 57.65 58.09 28
7/12/2011 57.53 57.98 57.53 57.57 45
7/11/2011 57.85 57.85 57.63 57.70 21
7/8/2011 58.66 58.72 58.51 58.58 8
7/7/2011 59.00 59.28 59.00 59.28 93
7/6/2011 58.47 58.65 58.31 58.57 54
7/5/2011 58.50 58.68 58.33 58.61 164
7/1/2011 57.72 58.59 57.58 58.55 37
6/30/2011 57.71 57.77 57.65 57.71 45
6/29/2011 57.19 57.32 57.14 57.19 18
6/28/2011 56.18 56.77 56.17 56.74 46
6/27/2011 55.54 55.97 55.33 55.97 26
6/24/2011 56.11 56.11 55.39 55.51 84
6/23/2011 55.74 56.00 55.43 55.81 190
6/22/2011 56.68 56.76 56.35 56.35 16
6/21/2011 56.17 56.76 56.17 56.69 22
6/20/2011 55.31 55.96 55.31 55.88 126
6/17/2011 55.70 55.79 55.47 55.48 19
6/16/2011 55.20 55.42 54.88 55.16 163
6/15/2011 55.65 55.82 55.05 55.14 20
6/14/2011 55.75 56.21 55.75 56.07 38
6/10/2011 55.99 55.99 55.28 55.28 82
6/9/2011 55.95 56.28 55.95 56.28 34
6/8/2011 55.96 55.96 55.63 55.68 403
6/7/2011 56.32 56.55 56.30 56.53 40
6/6/2011 56.60 56.60 56.12 56.22 214
6/3/2011 56.65 56.94 56.44 56.60 124
6/2/2011 57.39 57.39 57.10 57.21 56
6/1/2011 58.07 58.08 57.68 57.69 17
5/31/2011 58.65 58.65 58.24 58.39 46
5/27/2011 58.07 58.26 58.05 58.11 15
5/26/2011 57.44 58.00 57.41 58.00 36
5/25/2011 57.24 57.65 57.20 57.65 28
5/24/2011 57.74 57.74 57.43 57.44 22
Marketplace
Trading Center