$81.11 -1.19 (%) iSh MSCI US ESG Shs - NYSEARCA

Oct. 1, 2014 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
8/27/201259.1159.1559.0059.003,196
8/24/201258.5159.0058.5159.002,424
8/23/201259.0559.0558.6958.691,420
8/22/201259.0859.0858.9159.064,693
8/21/201259.5959.7359.1559.15264,980
8/20/201259.3859.3859.1859.331,460
8/17/201259.3159.3759.2959.336,429
8/16/201258.9259.3058.9259.264,665
8/15/201258.6558.8058.6558.805,673
8/14/201258.9758.9758.7158.812,526
8/13/201258.6058.6858.4858.552,853
8/10/201258.3958.6758.3358.672,584
8/9/201258.5658.7058.4858.634,553
8/8/201258.4458.6258.4458.601,996
8/7/201258.1858.7558.1858.506,386
8/6/201258.1258.1858.1258.172,480
8/3/201257.8257.9357.7557.762,700
8/2/201256.7056.9956.3456.685,765
8/1/201257.4157.4157.3257.321,375
7/31/201260.9860.9857.4557.524,281
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center