$84.43 -2.86 (%) iSh MSCI US ESG Shs - NYSE ARCA

Jun. 24, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
1/27/201474.6274.6273.9074.145,440
1/24/201475.4376.0774.5074.5065,995
1/23/201476.0076.0075.6175.806,001
1/22/201476.4676.6376.4676.585,957
1/21/201476.6476.6476.0076.3514,042
1/17/201476.4476.5376.2476.2480,975
1/16/201476.4476.4476.3376.4223,914
1/15/201476.3576.4976.3576.4518,166
1/14/201475.7076.1375.7076.051,854
1/13/201476.1176.1475.1475.203,691
1/10/201476.2976.3276.0076.2110,947
1/9/201476.1176.1175.8676.072,805
1/8/201476.1476.1675.9275.998,368
1/7/201475.9676.2975.9676.2812,657
1/6/201476.0376.0375.7375.785,585
1/3/201476.1576.1575.9876.082,945
1/2/201476.2676.2675.8875.988,133
12/31/201376.6776.8276.6276.735,209
12/30/201376.5576.5676.4176.4819,557
12/27/201376.7476.7476.3576.416,587
12/26/201376.2376.3976.2376.374,124
12/24/201375.8876.0975.8876.052,439
12/23/201375.7875.8175.6875.819,286
12/20/201375.5275.8975.4775.7613,682
12/19/201375.2375.2574.9675.177,747
12/18/201374.2075.2273.9075.2212,259
12/17/201374.2774.4274.0374.10139,154
12/16/201374.1974.3574.1974.282,292
12/13/201373.8273.9573.6673.807,094
12/12/201373.9774.0173.8074.019,480
12/11/201374.9274.9274.1074.1014,608
12/10/201375.1975.1974.9874.994,139
12/9/201375.3875.3875.2275.2716,706
12/6/201374.9775.2674.8775.105,958
12/5/201374.4474.5274.2874.287,211
12/4/201374.4274.8874.3774.6215,907
12/3/201374.8274.8574.3774.528,893
12/2/201375.0775.0974.8274.859,202
11/29/201375.2875.3175.2275.263,705
11/27/201374.9375.1474.9375.129,464
11/26/201374.8275.0274.8074.886,940
11/25/201374.7774.8474.6774.694,533
11/22/201374.6474.8874.6474.851,990
11/21/201374.1174.6874.1174.609,111
11/20/201374.1874.3973.7773.955,857
11/19/201374.3574.4374.0374.1222,100
11/18/201374.9274.9274.3474.3513,589
11/15/201374.6474.8074.4674.7613,487
11/14/201374.0974.4674.0974.434,052
11/13/201373.5274.2273.5274.222,795
11/12/201373.6973.7473.4173.662,032
11/11/201373.8073.8573.7973.827,869
11/8/201372.8273.7172.8273.715,974
11/7/201374.1274.1272.9873.004,823
11/6/201373.8274.4773.8274.0110,065
11/5/201373.9273.9773.7973.831,459
11/4/201373.9474.0273.9373.968,768
11/1/201373.6273.9873.4173.621,799
10/31/201373.4673.9973.4673.842,661
10/30/201374.3274.3273.8173.811,407
10/29/201373.7174.1173.7174.101,983
10/28/201373.6273.7373.6273.641,196
10/25/201373.4673.7673.3873.763,614
10/24/201373.0673.3373.0373.264,505
10/23/201373.0073.0072.7672.872,175
10/22/201373.1573.3473.1573.342,812
10/21/201373.1473.3372.8272.9212,135
10/18/201372.7973.0572.6772.9111,402
10/17/201371.7372.4871.7372.486,243
10/16/201371.2772.0271.2771.836,223
10/15/201371.5571.5571.0371.039,203
10/14/201371.0571.6271.0571.605,256
10/11/201370.7271.4470.7271.347,194
10/10/201370.2470.7170.2470.649,161
10/9/201369.5069.7769.2569.777,231
10/8/201370.1770.2069.5569.555,600
10/7/201370.5570.5870.3070.305,892
10/4/201370.7070.9670.4470.912,828
10/3/201371.1171.1170.4270.4410,673
10/2/201370.9771.2470.8071.1216,872
10/1/201371.9971.9970.9371.194,857
9/30/201370.4870.9570.4870.743,255
9/27/201371.4871.4871.0671.195,938
9/26/201371.3571.4771.3171.477,504
9/25/201371.4871.6371.2971.297,212
9/24/201371.4471.7771.3171.703,501
9/23/201371.6771.7971.5171.754,964
9/20/201372.6472.6471.8971.973,242
9/19/201372.6372.6572.4972.571,725
9/18/201371.5272.5971.3472.5310,134
9/17/201371.3371.4271.3171.426,818
9/16/201371.4171.5471.1271.1213,205
9/13/201370.7070.7370.7070.712,423
9/12/201370.9570.9570.6570.653,284
9/11/201370.5270.8870.5270.811,017
9/10/201370.6270.6770.5070.676,966
9/9/201369.7070.2669.7070.246,210
9/6/201369.6269.8169.1369.788,936
9/5/201369.4969.5169.4369.432,672
9/4/201369.2069.5069.2069.507,321
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center