iSh MSCI US ESG Shs  $83.00

up +0.57


22/7/2014 03:58 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
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
6/29/201157.1957.3257.1457.191,768
6/28/201156.1856.7756.1756.744,512
6/27/201155.5455.9755.3355.972,582
6/24/201156.1156.1155.3955.518,430
6/23/201155.7456.0055.4355.8118,919
6/22/201156.6856.7656.3556.351,566
6/21/201156.1756.7656.1756.692,192
6/20/201155.3155.9655.3155.8912,518
6/17/201155.7055.7955.4755.481,825
6/16/201155.2055.4254.8855.1616,217
6/15/201155.6555.8255.0555.141,960
6/14/201155.7556.2155.7556.073,755
6/13/201155.4455.5455.0655.423,930
6/10/201155.9955.9955.2855.288,138
6/9/201155.9556.2855.9556.283,341
6/8/201155.9655.9655.6355.6840,281
6/7/201156.3256.5556.3056.533,948
6/6/201156.6056.6056.1256.2221,337
6/3/201156.6556.9456.4456.6012,365
6/2/201157.3957.3957.1057.215,508
6/1/201158.0758.0857.6857.691,610
5/31/201158.6558.6558.2458.394,532
5/27/201158.0758.2658.0558.111,414
5/26/201157.4458.0057.4158.003,581
5/25/201157.2457.6557.2057.652,767
5/24/201157.7457.7457.4357.442,110
5/23/201157.6157.7657.5457.635,106
5/20/201158.3858.6458.2158.614,175
5/19/201158.8558.8558.4758.841,280
5/18/201158.2358.7258.2358.645,851
5/17/201158.0658.1457.9458.0720,170
5/16/201158.4158.8158.3058.303,886
5/13/201159.0559.0558.5058.687,286
5/12/201158.5759.0158.3758.953,022
Trading Center