iShares MSCI USA ESG Select $77.77

up +0.07


17/4/2014 06:40 PM  |  NYSEARCA : KLD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
2/8/201157.0957.3157.0957.314,293
2/7/201156.9957.4056.9957.214,022
2/4/201156.8356.9156.6456.857,067
2/3/201156.4656.7256.3456.718,247
2/2/201156.5056.5056.3756.488,992
2/1/201155.8256.6155.8256.4912,439
1/31/201155.6355.7855.3855.747,073
1/28/201156.5756.6455.3555.394,015
1/27/201156.3556.4356.1656.333,049
1/26/201156.2856.4756.1956.372,663
1/25/201155.9856.0355.7855.861,606
1/24/201155.8256.1855.8256.126,465
1/21/201156.2456.2455.8955.8962,311
1/20/201155.7055.9555.6055.9111,673
1/19/201156.4156.4155.8455.904,692
1/18/201156.3856.5056.3056.505,223
1/14/201155.9656.1955.9556.191,651
1/13/201155.9856.1355.8555.9318,665
1/12/201155.9556.0555.9055.974,127
1/11/201155.4655.6155.4155.553,056
1/10/201155.1455.4455.1455.444,348
1/7/201155.5255.5255.0955.354,149
1/6/201155.6555.6555.3355.343,004
1/5/201155.2055.5755.2055.533,612
1/4/201155.5955.5955.0855.333,196
1/3/201155.3555.6455.3555.533,107
12/31/201054.8154.9754.8154.911,011
12/30/201054.9755.0954.9154.976,122
12/29/201055.0455.2255.0455.1130,186
12/28/201054.9855.0454.9755.045,883
12/27/201054.9655.0054.7754.952,170
12/23/201055.1655.1654.9055.0210,492
12/22/201055.0655.1254.9655.12147,900
12/21/201055.0955.3455.0855.289,597
12/20/201054.9255.0454.9255.041,508
12/17/201054.6654.8854.6554.758,515
12/16/201054.3054.6954.1954.6713,990
12/15/201054.4254.4854.2854.281,176
12/14/201054.5754.6554.5654.562,083
12/13/201054.6354.7254.3954.393,468
12/10/201054.4054.5354.2854.494,516
12/9/201054.2354.2554.0454.193,280
12/8/201053.8054.0253.8053.984,770
12/7/201054.2854.2853.9653.961,615
12/6/201053.7653.9853.7653.955,351
12/3/201053.6453.8053.6153.783,619
12/2/201053.1753.7953.1753.795,192
12/1/201052.6953.1752.6953.157,611
11/30/201051.9652.2851.9052.0416,854
11/29/201052.1852.2551.8952.253,805
11/26/201052.5552.6352.5052.501,066
11/24/201052.7252.8952.6452.897,048
11/23/201052.1152.1752.0352.135,529
11/22/201052.5252.7652.5152.664,520
11/19/201052.4752.7752.4752.766,884
11/18/201052.7752.7752.6352.632,346
11/17/201051.8652.0551.7651.834,330
11/16/201052.3952.3951.5951.778,301
11/15/201052.7553.0552.7552.752,275
11/12/201053.1353.1352.4352.48731
11/11/201052.9752.9752.9752.97138
11/10/201053.2453.4152.9053.413,949
11/9/201053.6953.6953.1453.143,604
11/8/201053.5753.6953.5753.631,762
11/5/201053.4753.8653.4753.807,779
11/4/201053.1253.4953.0953.492,546
11/3/201052.3352.5152.1252.514,102
11/2/201052.3252.3852.2552.312,690
11/1/201052.2952.4151.7051.993,959
10/29/201051.7751.9851.7751.962,946
10/28/201051.9151.9151.5651.865,660
10/27/201051.5751.7051.3651.6716,990
10/26/201051.6051.8951.6051.853,240
10/25/201052.0952.1052.0152.021,021
10/22/201051.6051.7551.6051.7416,392
10/21/201051.7151.7151.3751.513,174
10/20/201051.1151.5751.1151.393,333
10/19/201051.0251.2150.7450.741,392
10/18/201051.3551.6351.2251.6310,847
10/15/201051.5451.5451.0551.261,825
10/14/201051.1951.2350.9451.103,543
10/13/201051.1651.4751.1651.348,850
10/12/201050.5750.9950.2650.9516,570
10/11/201050.7150.7250.5450.563,105
10/8/201050.4750.7150.4750.713,129
10/7/201050.5050.5050.0650.213,275
10/6/201050.2750.3250.1250.191,957
10/5/201049.8150.4249.8150.3513,877
10/4/201049.7749.7749.2249.324,262
10/1/201049.8849.8849.5849.812,930
9/30/201049.9750.1449.6149.643,966
9/29/201049.6649.8749.6449.644,893
9/28/201049.5049.7449.3049.748,343
9/27/201049.7049.8349.5549.552,352
9/24/201049.4349.7649.4349.723,918
9/23/201048.7249.1648.6548.654,163
9/22/201049.4549.4549.2349.362,466
9/21/201049.7249.8449.5449.645,203
9/20/201049.0149.8149.0149.815,040
9/17/201049.2049.2048.9348.969,433
Trading Center