$81.65 +0.76 (%) iSh MSCI US ESG Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
3/7/201259.0259.4159.0259.3926,050
3/6/201259.4059.4658.8758.9113,505
3/5/201259.8359.9759.7859.892,356
3/2/201260.3060.3060.1160.142,906
3/1/201260.1860.4460.1860.204,686
2/29/201260.3660.4359.9659.966,080
2/28/201260.1260.3060.1260.2720,294
2/27/201259.7260.2859.6160.2431,371
2/24/201260.1660.2459.9960.022,727
2/23/201259.7060.0359.7060.031,054
2/22/201259.8959.8959.6359.723,725
2/21/201260.2160.2159.8459.845,826
2/17/201260.0260.0659.9460.062,743
2/16/201259.3559.9259.3259.928,483
2/15/201259.6859.7159.3659.461,690
2/14/201259.1559.4159.0759.413,730
2/13/201259.1859.4559.1859.451,095
2/10/201258.9859.0858.8158.975,107
2/9/201259.2859.5459.1759.493,700
2/8/201259.3459.3459.0959.271,381
2/7/201258.9159.2658.8059.259,055
2/6/201258.9959.0858.9259.0413,104
2/3/201258.7759.1058.7559.0811,071
2/2/201258.2958.4758.1758.314,638
2/1/201257.9158.4357.9158.315,079
1/31/201257.8357.8357.4557.5731,823
1/30/201256.8557.6056.8557.6035,618
1/27/201257.5957.8257.5157.742,942
1/26/201258.2758.2757.5357.664,855
1/25/201257.5058.0457.5058.045,299
1/24/201257.2857.6957.2857.642,393
1/23/201257.9557.9857.4757.622,802
1/20/201257.5757.5757.4257.549,010
1/19/201257.4557.7157.4057.657,230
1/18/201257.0057.3256.9657.325,289
1/17/201256.8456.9256.5656.564,516
1/13/201256.1056.4156.1056.276,559
1/12/201256.5156.7056.3156.704,830
1/11/201256.2456.3656.1056.352,206
1/10/201256.3256.4156.2256.313,746
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center