$82.60 0.00 (%) iSh MSCI US ESG Shs - NYSEARCA

Oct. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
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
10/7/201151.4951.4950.8250.958,657
10/6/201150.5551.1150.5551.113,771
10/5/201149.4350.3749.3850.374,135
10/4/201147.5749.4347.5149.439,703
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center