iShares MSCI USA ESG Select $77.70

up +0.68


16/4/2014 06:40 PM  |  NYSEARCA : KLD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
11/18/201154.1154.3153.9154.0613,261
11/17/201154.9554.9553.7754.123,731
11/16/201155.3355.8855.3355.552,902
11/15/201155.5855.9655.4755.961,188
11/14/201155.4655.6555.4655.5910,894
11/11/201155.6856.1455.6756.044,604
11/10/201154.6555.2654.6554.9614,592
11/9/201155.3455.3454.3354.519,029
11/8/201156.1956.5155.6156.515,465
11/7/201155.5955.8055.1055.803,938
11/4/201155.3055.6755.2055.504,839
11/3/201155.2755.6754.9555.671,885
11/2/201154.6354.8754.5554.551,629
11/1/201153.9754.3553.8054.327,690
10/31/201156.0156.0755.6055.6022,704
10/28/201156.4556.6756.3856.5310,727
10/27/201156.2356.8856.0556.4217,467
10/26/201154.8554.8554.0854.672,977
10/25/201155.0655.0654.5554.555,718
10/24/201154.5555.3954.5555.176,754
10/21/201153.9454.3953.9454.133,500
10/20/201153.2453.2852.7653.2812,018
10/19/201153.7253.7253.1253.26599
10/18/201152.7453.9052.5053.875,313
10/17/201153.7353.7352.8752.872,794
10/14/201153.6753.9053.4053.901,922
10/13/201152.7953.0752.5953.013,458
10/12/201153.0553.5553.0553.154,948
10/11/201152.4352.6852.3052.543,179
10/10/201152.1052.5052.1052.505,347
10/7/201151.4951.4950.8250.958,657
10/6/201150.5551.1150.5551.113,771
10/5/201149.4350.3749.3850.374,135
10/4/201147.5749.4347.5149.439,703
10/3/201149.3449.6048.1048.1021,028
9/30/201150.0650.4649.9649.974,464
9/29/201151.4051.6049.9050.0715,780
9/28/201151.8451.9750.5350.593,562
9/27/201151.9252.5351.9251.944,048
9/26/201150.2850.5849.9850.583,236
9/23/201149.6350.0049.6349.854,416
9/22/201149.8750.0549.2549.894,764
9/21/201152.8652.8651.5251.524,379
9/20/201153.5353.5753.2253.221,401
9/19/201152.4553.0152.4452.864,436
9/16/201153.4353.4352.9953.252,334
9/15/201152.5952.9252.4352.8678,149
9/14/201151.5052.1851.1052.186,929
9/13/201150.7351.3450.6551.345,108
9/12/201149.6750.4449.5050.4451,311
9/9/201151.0551.2250.1050.417,167
9/8/201152.0952.1951.7951.792,063
9/7/201151.4152.2051.4152.181,416
9/6/201149.6750.6649.6750.394,808
9/2/201151.2451.5151.0351.232,434
9/1/201153.0653.1052.4552.4517,139
8/31/201153.1053.6052.7352.7615,047
8/30/201152.3653.1052.0653.105,266
8/29/201151.8052.4751.8052.474,466
8/26/201149.8051.1149.8051.119,319
8/25/201151.3651.5850.2250.228,954
8/24/201150.3650.9650.2550.855,566
8/23/201149.0950.4349.0050.242,838
8/22/201149.6949.6948.6648.839,407
8/19/201148.8449.7748.6848.696,746
8/18/201150.6450.6449.1449.1433,694
8/17/201152.2952.3851.6751.704,281
8/16/201152.0052.2651.8152.262,812
8/15/201151.8552.4451.8552.4413,238
8/12/201151.6551.9451.3451.557,372
8/11/201149.2651.4749.2651.4710,391
8/10/201150.0850.5448.9748.9710,985
8/9/201149.6551.0049.0051.006,353
8/8/201151.3251.3248.9348.9612,997
8/5/201153.0653.0650.8452.296,111
8/4/201154.4554.4552.8252.912,548
8/3/201154.7755.1153.7755.0522,835
8/2/201155.8855.8854.7454.7712,772
8/1/201157.1257.1255.7756.2016,325
7/29/201156.3256.9556.0056.728,574
7/28/201157.5357.5357.0457.041,986
7/27/201157.7957.8056.8156.813,145
7/26/201158.4058.4058.0958.133,123
7/25/201158.3058.6958.1058.5141,654
7/22/201158.7958.8158.5458.705,647
7/21/201158.3558.7758.3558.775,236
7/20/201158.2858.2857.9758.052,388
7/19/201157.4958.2057.4958.162,879
7/18/201157.5557.5556.9457.104,023
7/15/201157.5957.6257.2957.363,167
7/14/201157.7857.9157.1157.236,350
7/13/201157.6558.2457.6558.092,770
7/12/201157.5357.9857.5357.574,461
7/11/201157.8557.8557.6357.702,092
7/8/201158.6658.7258.5158.58802
7/7/201159.0059.2859.0059.289,238
7/6/201158.4758.6558.3158.575,317
7/5/201158.5058.6858.3358.6116,319
7/1/201157.7258.2257.7258.553,644
6/30/201157.7157.7757.6557.714,490
Trading Center