$92.86 +1.32 (%) iSh MSCI US ESG Shs - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
12/4/201486.9487.0886.6786.888,634
12/3/201486.7687.0086.6687.0028,224
12/2/201486.1586.7586.1086.6021,913
12/1/201486.3886.3886.0686.1417,829
11/28/201486.8887.0886.7886.8910,012
11/26/201486.8886.8886.6786.816,339
11/25/201487.0487.0486.6186.774,743
11/24/201486.4686.6086.4686.545,479
11/21/201486.7886.7886.1286.276,461
11/20/201485.5185.9585.2585.8622,424
11/19/201485.8285.8285.3685.6454,452
11/18/201485.5885.9185.5885.912,272
11/17/201485.2085.4585.0585.3310,607
11/14/201485.3785.4385.1885.258,631
11/13/201485.5885.5885.0885.353,723
11/12/201485.0085.3785.0085.377,990
11/11/201485.5685.5685.2285.221,772
11/10/201485.2485.3285.1585.304,699
11/7/201485.1685.1684.9485.011,675
11/6/201484.2984.9384.2984.937,850
11/5/201484.2884.2884.0384.178,918
11/4/201483.8183.8183.5083.714,572
11/3/201483.9984.1483.5883.866,984
10/31/201483.9183.9183.3983.7120,493
10/30/201482.4682.9182.3582.7812,019
10/29/201482.8582.8682.0782.6014,917
10/28/201481.8882.5081.8482.5018,502
10/27/201481.4481.5681.1881.5216,602
10/24/201481.1281.6780.9181.658,072
10/23/201480.7881.3280.7780.896,113
10/22/201480.9580.9579.9479.9432,014
10/21/201479.7480.6279.7280.5220,614
10/20/201478.6779.1278.4079.114,708
10/17/201478.6579.0978.5378.8411,490
10/16/201476.2977.9776.2977.7417,543
10/15/201477.0677.7576.2277.7525,404
10/14/201478.2578.4478.0378.1714,043
10/13/201478.9679.2477.8877.884,752
10/10/201480.0480.2579.0579.058,872
10/9/201481.4881.5380.2280.226,897
10/8/201480.8281.6480.2881.6014,753
10/7/201481.6381.6380.5680.575,188
10/6/201482.2282.2281.7681.913,210
10/3/201481.6082.0381.6081.976,760
10/2/201481.1981.2680.7581.206,572
10/1/201483.1483.1481.0081.1315,535
9/30/201482.9482.9482.2582.303,390
9/29/201482.1382.5681.7682.5612,732
9/26/201482.2682.5181.9882.517,532
9/25/201483.0183.0181.8981.9013,878
9/24/201482.6683.1282.3183.007,565
9/23/201483.2383.2582.8983.004,163
9/22/201484.0184.0183.2383.356,466
9/19/201483.9183.9183.2983.524,290
9/18/201483.6583.6583.4583.533,433
9/17/201483.2183.4782.9383.333,671
9/16/201482.6483.2682.6483.222,070
9/15/201483.0083.0082.6382.704,784
9/12/201483.2483.2682.7982.8510,991
9/11/201483.3183.4983.2783.496,159
9/10/201483.4583.4583.0083.4010,314
9/9/201483.4083.6983.2283.246,245
9/8/201483.9783.9783.6283.723,301
9/5/201483.3683.7683.2983.759,607
9/4/201483.7084.0483.4683.466,628
9/3/201484.1284.1283.6683.755,782
9/2/201483.7983.8783.5483.765,292
8/29/201483.6083.7483.4183.742,879
8/28/201483.3383.4983.3383.461,526
8/27/201483.3883.4383.3083.385,511
8/26/201483.5483.5483.4183.464,152
8/25/201483.4683.5183.2483.4013,838
8/22/201483.2283.2282.9383.005,493
8/21/201483.0483.1982.9083.1317,160
8/20/201482.7982.8982.6282.876,584
8/19/201482.3782.7682.3782.737,070
8/18/201481.8482.2481.8482.2424,131
8/15/201481.9281.9781.0681.475,335
8/14/201481.5381.5381.3781.4511,575
8/13/201481.0781.2980.9781.192,593
8/12/201480.8080.8080.5480.697,156
8/11/201481.0481.1580.7880.835,785
8/8/201479.8880.5479.6780.5310,577
8/7/201480.0480.1079.7279.789,031
8/6/201479.9380.1879.9380.109,920
8/5/201480.5980.5979.8080.0319,702
8/4/201480.5480.7480.2180.744,176
8/1/201480.4380.5979.9880.4012,330
7/31/201481.7981.7980.5380.5317,121
7/30/201482.4182.5281.9282.0713,811
7/29/201482.9782.9782.3082.306,332
7/28/201482.8082.8082.4282.693,721
7/25/201483.1983.1982.7382.778,421
7/24/201483.3183.3683.1683.2615,823
7/23/201483.2183.2182.9083.0931,144
7/22/201482.9183.0982.9183.001,830
7/21/201482.5182.5182.4482.44804
7/18/201482.7182.9382.7182.822,641
7/17/201482.8082.9482.0082.077,467
7/16/201483.0083.0582.8482.956,481
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center