ISHARES MSCI USA ESG SELECT IN $70.63

up +0.20


21/5/2013 04:21 PM  |  NYSEARCA : KLD  |  Industries :
Type:

KLD historical data

Date Open High Low Close Volume
5/20/2011 58.38 58.64 58.21 58.61 42
5/19/2011 58.85 58.85 58.47 58.84 13
5/18/2011 58.23 58.72 58.23 58.64 59
5/17/2011 58.06 58.14 57.94 58.07 202
5/16/2011 58.41 58.81 58.30 58.30 39
5/13/2011 59.05 59.05 58.50 58.68 73
5/12/2011 58.57 59.01 58.37 58.95 31
5/11/2011 59.30 59.30 58.50 58.67 47
5/10/2011 58.92 59.11 58.92 59.05 39
5/9/2011 58.50 58.81 58.38 58.79 45
5/6/2011 58.87 59.09 58.28 58.28 25
5/5/2011 58.42 58.66 58.42 58.50 12
5/4/2011 58.93 58.93 58.29 58.36 44
5/3/2011 59.08 59.08 58.65 58.65 52
5/2/2011 59.55 59.57 59.14 59.20 41
4/29/2011 59.07 59.20 59.07 59.11 32
4/28/2011 59.05 59.18 59.04 59.18 65
4/27/2011 58.63 59.00 58.50 59.00 334
4/26/2011 58.28 58.70 58.28 58.59 38
4/25/2011 58.08 58.08 57.77 57.97 104
4/21/2011 57.99 58.11 57.99 58.11 172
4/20/2011 57.68 57.81 57.60 57.75 32
4/19/2011 56.87 56.96 56.64 56.96 30
4/18/2011 56.80 56.80 56.41 56.71 23
4/15/2011 57.22 57.47 57.14 57.27 19
4/14/2011 56.94 57.20 56.63 57.16 68
4/13/2011 57.24 57.30 56.92 57.16 159
4/12/2011 56.94 57.08 56.85 56.93 41
4/11/2011 57.54 57.65 57.21 57.21 36
4/8/2011 57.80 57.81 57.27 57.43 1408
4/7/2011 57.78 57.87 57.44 57.57 74
4/6/2011 57.95 57.96 57.71 57.89 48
4/5/2011 57.48 57.77 57.48 57.77 25
4/4/2011 57.89 57.89 57.59 57.59 77
4/1/2011 57.62 57.68 57.55 57.55 19
3/31/2011 57.31 57.45 57.30 57.45 39
3/30/2011 57.35 57.46 57.27 57.44 33
3/29/2011 56.93 56.96 56.92 56.94 17
3/28/2011 57.15 57.16 56.89 56.93 108
3/25/2011 56.94 57.13 56.85 57.08 237
3/24/2011 56.57 56.88 56.57 56.86 190
3/23/2011 56.00 56.36 55.89 56.33 58
3/22/2011 56.31 56.31 56.10 56.10 34
3/21/2011 56.16 56.43 56.16 56.32 76
3/18/2011 55.77 55.90 55.41 55.51 140
3/17/2011 55.26 55.51 55.06 55.11 25
3/16/2011 55.30 55.51 54.75 54.75 70
3/15/2011 54.79 55.75 54.75 55.61 72
3/14/2011 56.52 56.52 56.00 56.27 18
3/11/2011 56.43 56.78 56.31 56.73 75
3/10/2011 56.73 56.83 56.45 56.45 66
3/9/2011 57.27 57.41 57.08 57.27 23
3/8/2011 56.89 57.49 56.80 57.41 44
3/7/2011 57.82 57.82 56.75 56.93 48
3/4/2011 57.36 57.36 57.11 57.35 30
3/3/2011 57.58 57.90 57.58 57.84 31
3/2/2011 56.62 56.89 56.62 56.80 34
3/1/2011 57.92 57.92 56.83 56.87 24
2/28/2011 57.65 57.73 57.39 57.73 24
2/25/2011 56.81 57.33 56.81 57.30 110
2/24/2011 56.46 56.68 56.18 56.68 63
2/23/2011 57.11 57.11 56.35 56.76 29
2/22/2011 57.73 57.86 56.95 57.04 78
2/18/2011 58.23 58.39 58.15 58.25 60
2/17/2011 57.94 58.14 57.94 58.14 13
2/16/2011 57.87 57.94 57.77 57.93 26
2/15/2011 57.68 57.68 57.42 57.47 21
2/14/2011 57.63 57.75 57.63 57.75 26
2/11/2011 57.19 57.70 57.06 57.65 27
2/10/2011 56.99 57.30 56.99 57.30 24
2/9/2011 57.26 57.26 57.01 57.01 16
2/8/2011 57.09 57.31 57.09 57.31 43
2/7/2011 56.99 57.40 56.99 57.21 41
2/4/2011 56.83 56.91 56.64 56.85 71
2/3/2011 56.46 56.72 56.34 56.71 83
2/2/2011 56.50 56.50 56.37 56.48 90
2/1/2011 55.82 56.61 55.82 56.49 125
1/31/2011 55.63 55.78 55.38 55.74 71
1/28/2011 56.57 56.64 55.35 55.39 41
1/27/2011 56.35 56.43 56.16 56.33 31
1/26/2011 56.28 56.47 56.19 56.37 27
1/25/2011 55.98 56.03 55.79 55.86 17
1/24/2011 55.82 56.18 55.82 56.12 65
1/21/2011 56.24 56.24 55.89 55.89 624
1/20/2011 55.70 55.95 55.60 55.91 117
1/19/2011 56.41 56.41 55.84 55.90 47
1/18/2011 56.38 56.50 56.30 56.50 53
1/14/2011 55.96 56.19 55.95 56.19 15
1/13/2011 55.98 56.13 55.85 55.93 187
1/12/2011 55.95 56.05 55.90 55.97 42
1/11/2011 55.46 55.61 55.41 55.55 31
1/10/2011 55.14 55.44 55.14 55.44 44
1/7/2011 55.52 55.52 55.09 55.35 42
1/6/2011 55.65 55.65 55.33 55.34 31
1/5/2011 55.20 55.56 55.20 55.53 37
1/4/2011 55.59 55.59 55.08 55.33 32
1/3/2011 55.35 55.64 55.35 55.53 32
12/31/2010 54.81 54.97 54.81 54.91 11
12/30/2010 54.97 55.09 54.91 54.97 62
12/29/2010 55.04 55.22 55.04 55.11 302
Marketplace
Trading Center