iSh MSCI US ESG Shs  $82.30

down -0.39


29/7/2014 04:00 PM  |  NYSEARCA : KLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
1/9/201256.0356.0355.6055.8513,398
1/6/201255.9855.9855.8355.911,454
1/5/201255.4556.0055.4055.837,225
1/4/201255.4455.8055.4455.801,210
1/3/201255.8356.0655.5255.521,583
12/30/201155.2355.2955.0355.037,860
12/29/201154.9555.2254.9255.204,303
12/28/201155.3355.3354.6754.736,771
12/27/201155.2055.4355.2055.303,960
12/23/201154.9655.1754.8055.176,481
12/22/201154.7354.8054.4854.8012,639
12/21/201154.2954.6754.1654.6749,961
12/20/201153.9754.7553.9754.6812,579
12/19/201153.8453.8453.3753.391,201
12/16/201154.2754.2753.6653.782,473
12/15/201154.0454.0853.6753.6711,464
12/14/201153.7853.8753.4753.5838,195
12/13/201155.0555.2554.0854.114,570
12/12/201154.6554.6554.3554.461,925
12/9/201155.3155.6955.3155.519,247
12/8/201155.6155.6154.8155.223,279
12/7/201155.7056.0655.3356.067,277
12/6/201155.7056.1255.7055.9218,118
12/5/201156.1156.2055.5555.5514,546
12/2/201155.7555.9555.5455.557,676
12/1/201155.1955.4455.1955.442,471
11/30/201154.7955.3754.7955.377,572
11/29/201153.3353.5553.2353.361,771
11/28/201152.9153.2152.9153.0112,325
11/25/201151.8051.8051.8051.80200
11/23/201151.8052.0351.7451.743,563
11/22/201152.8353.0252.7752.906,895
11/21/201153.2853.2852.4253.0113,904
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
Trading Center