iSh MSCI US ESG Shs  $82.69

down -0.09


28/7/2014 03:53 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
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
5/11/201159.3059.3058.5058.674,636
5/10/201158.9259.1158.9259.053,819
5/9/201158.5058.8158.3858.794,407
5/6/201158.8759.0958.2858.282,438
5/5/201158.4258.6658.4258.501,145
5/4/201158.9358.9358.2958.364,320
5/3/201159.0859.0858.6558.655,103
5/2/201159.5559.5759.1459.204,014
4/29/201159.0759.2059.0759.113,129
4/28/201159.0559.1859.0459.186,434
4/27/201158.6359.0058.5059.0033,377
4/26/201158.2858.7058.2858.593,767
4/25/201158.0858.0857.7757.9710,377
4/21/201157.9958.1157.9958.1117,195
4/20/201157.6857.8157.6057.753,190
4/19/201156.8756.9656.6456.962,906
4/18/201156.8056.8056.4156.712,276
4/15/201157.2257.4757.1457.271,834
4/14/201156.9457.2056.6357.166,756
4/13/201157.2457.3056.9257.1615,897
4/12/201156.9457.0856.8556.934,085
4/11/201157.5457.6557.2157.213,595
4/8/201157.8057.8157.2757.43140,703
4/7/201157.7857.8757.4457.577,326
4/6/201157.9557.9657.7157.894,704
4/5/201157.4857.7757.4857.772,408
4/4/201157.8957.8957.5957.597,694
4/1/201157.6257.6857.5557.551,828
3/31/201157.3157.4557.3057.453,809
3/30/201157.3557.4657.2757.443,298
3/29/201156.9356.9656.9256.941,624
3/28/201157.1557.1656.8956.9310,766
3/25/201156.9457.1356.8557.0823,648
3/24/201156.5756.8856.5756.8618,927
3/23/201156.0056.3655.8956.335,738
3/22/201156.3156.3156.1056.103,359
3/21/201156.1656.4356.1656.327,572
3/18/201155.7755.9055.4155.5113,921
3/17/201155.2655.5155.0655.112,457
3/16/201155.3055.5154.7554.757,128
3/15/201154.7955.7554.7555.617,140
3/14/201156.5256.5256.0056.271,800
3/11/201156.4356.7856.3156.737,459
3/10/201156.7356.8356.4556.456,506
3/9/201157.2757.4157.0857.272,302
3/8/201156.8957.4956.8057.414,380
3/7/201157.8257.8256.7556.934,753
3/4/201157.3657.3657.1157.352,974
3/3/201157.5857.9057.5857.843,075
3/2/201156.6256.8956.6256.803,385
3/1/201157.9257.9256.8356.872,332
2/28/201157.6557.7357.3957.732,313
2/25/201156.8157.3356.8157.3010,963
2/24/201156.4656.6856.1856.686,274
2/23/201157.1157.1156.3556.762,899
2/22/201157.7357.8656.9557.047,767
2/18/201158.2358.3958.1558.255,906
2/17/201157.9458.1457.9458.141,282
2/16/201157.8757.9457.7757.932,560
2/15/201157.6857.6857.4257.472,071
2/14/201157.6357.7557.6357.752,566
2/11/201157.1957.7057.0657.652,635
2/10/201156.9957.3056.9957.302,312
2/9/201157.2657.2657.0157.011,562
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
Trading Center