ISHARES MSCI USA ESG SELECT IN $69.47

down -0.30


24/5/2013 04:24 PM  |  NYSEARCA : KLD  |  Industries :
Type:

KLD historical data

Date Open High Low Close Volume
8/11/2010 48.08 48.08 47.48 47.50 143
8/10/2010 48.54 48.96 48.44 48.81 41
8/9/2010 48.95 48.99 48.95 48.99 6
8/6/2010 48.59 48.74 48.21 48.74 74
8/5/2010 48.86 48.99 48.81 48.92 58
8/4/2010 48.95 49.01 48.72 49.00 17
8/3/2010 48.95 48.95 48.75 48.75 50
8/2/2010 48.54 49.02 48.54 48.95 8
7/30/2010 47.48 48.18 47.48 47.98 55
7/29/2010 48.60 48.60 47.77 47.98 440
7/28/2010 48.51 48.56 48.28 48.29 57
7/27/2010 48.95 48.95 48.52 48.61 125
7/26/2010 48.22 48.67 48.22 48.67 119
7/23/2010 47.44 48.07 47.44 48.07 386
7/22/2010 47.29 47.82 47.29 47.66 56
7/21/2010 47.60 47.60 46.60 46.64 61
7/20/2010 46.27 47.24 46.27 47.24 80
7/19/2010 46.66 46.85 46.52 46.81 71
7/16/2010 47.14 47.14 46.53 46.54 50
7/15/2010 47.66 47.94 47.25 47.92 55
7/14/2010 47.77 48.01 47.54 47.81 80
7/13/2010 47.55 47.96 47.55 47.83 57
7/12/2010 46.97 47.13 46.85 47.08 98
7/9/2010 46.79 47.05 46.78 47.05 40
7/8/2010 46.62 46.76 46.36 46.76 26
7/7/2010 45.57 46.36 45.56 46.31 45
7/6/2010 45.17 45.44 44.51 44.72 85
7/2/2010 44.90 45.13 44.55 44.72 59
7/1/2010 45.06 45.06 44.30 44.92 95
6/30/2010 45.58 45.71 44.97 45.04 69
6/29/2010 46.32 46.37 45.32 45.48 104
6/28/2010 47.30 47.30 46.94 46.99 96
6/25/2010 47.05 47.26 46.85 47.13 64
6/24/2010 47.48 47.48 46.82 46.85 47
6/23/2010 47.91 48.12 47.59 47.96 26
6/22/2010 48.71 48.98 48.00 48.00 62
6/21/2010 49.60 49.60 48.56 48.71 58
6/18/2010 48.91 49.07 48.85 48.98 54
6/17/2010 48.69 48.93 48.54 48.93 61
6/16/2010 48.64 48.92 48.50 48.84 120
6/15/2010 48.01 48.81 48.01 48.79 96
6/14/2010 48.02 48.30 47.67 47.74 61
6/11/2010 47.20 47.78 47.17 47.76 261
6/10/2010 47.00 47.53 46.96 47.51 112
6/9/2010 46.75 47.03 46.13 46.15 84
6/8/2010 46.09 46.39 45.60 46.39 191
6/7/2010 46.60 46.87 46.03 46.13 110
6/4/2010 47.48 47.60 46.48 46.55 99
6/3/2010 48.12 48.24 47.75 48.20 71
6/2/2010 46.98 47.98 46.98 47.98 56
6/1/2010 47.30 47.74 46.85 46.85 230
5/28/2010 48.13 48.13 47.50 47.87 59
5/27/2010 47.65 48.15 47.63 48.15 63
5/26/2010 47.33 47.70 46.69 46.69 204
5/25/2010 45.82 46.97 45.75 46.95 101
5/24/2010 47.25 47.66 46.99 47.00 109
5/21/2010 46.22 47.61 45.86 47.56 129
5/20/2010 47.77 47.93 46.97 46.97 132
5/19/2010 48.75 49.11 48.35 48.77 210
5/18/2010 50.09 50.09 48.92 49.03 122
5/17/2010 49.74 49.86 48.78 49.68 223
5/14/2010 50.22 50.22 49.24 49.63 98
5/13/2010 51.01 51.18 50.58 50.80 103
5/12/2010 50.65 51.24 50.65 51.24 40
5/11/2010 50.37 50.95 50.30 50.53 49
5/10/2010 50.55 50.79 50.28 50.64 75
5/7/2010 49.05 49.33 47.82 48.46 203
5/6/2010 50.92 50.92 42.17 49.25 312
5/5/2010 50.89 51.11 50.69 50.80 72
5/4/2010 51.52 51.52 50.94 51.16 43
5/3/2010 52.06 52.47 52.05 52.36 75
4/30/2010 52.60 52.66 51.82 51.82 22
4/29/2010 52.32 52.72 52.32 52.60 63
4/28/2010 51.94 52.13 51.81 52.09 73
4/27/2010 52.61 52.83 51.92 52.10 341
4/26/2010 53.08 53.20 52.93 52.93 50
4/23/2010 52.78 53.08 52.71 53.08 141
4/22/2010 52.17 52.85 52.14 52.85 24
4/21/2010 52.85 52.95 52.44 52.58 58
4/20/2010 52.66 52.83 52.58 52.80 79
4/19/2010 52.12 52.36 51.94 52.35 45
4/16/2010 52.85 52.85 52.06 52.37 145
4/15/2010 52.96 53.08 52.87 53.03 105
4/14/2010 52.50 52.92 52.50 52.92 41
4/13/2010 52.22 52.35 52.04 52.30 66
4/12/2010 52.23 52.33 52.19 52.27 20
4/9/2010 51.99 52.07 51.88 52.07 115
4/8/2010 51.48 51.93 51.48 51.88 47
4/7/2010 51.82 51.90 51.54 51.67 34
4/6/2010 51.89 51.98 51.88 51.94 18
4/5/2010 51.63 51.88 51.63 51.86 73
4/1/2010 51.34 51.64 51.28 51.43 94
3/31/2010 51.09 51.32 51.03 51.11 80
3/30/2010 51.13 51.33 51.10 51.33 33
3/29/2010 51.16 51.29 51.12 51.26 87
3/26/2010 51.08 51.24 50.92 50.99 28
3/25/2010 51.40 51.60 50.94 50.94 399
3/24/2010 51.39 51.41 51.24 51.26 39
3/23/2010 51.22 51.61 51.22 51.61 261
3/22/2010 50.71 51.27 50.71 51.27 28
Marketplace
Trading Center