iSh MSCI US ESG Shs  $83.55

up +0.22


18/9/2014 10:37 AM  |  NYSEARCA : KLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KLD historical data

Date Open High Low Close Volume
7/8/201158.6658.7258.5158.58802
7/7/201159.0059.2859.0059.289,238
7/6/201158.4758.6558.3158.575,317
7/5/201158.5058.6858.3358.6116,319
7/1/201157.7258.2257.7258.553,644
6/30/201157.7157.7757.6557.714,490
6/29/201157.1957.3257.1457.191,768
6/28/201156.1856.7756.1756.744,512
6/27/201155.5455.9755.3355.972,582
6/24/201156.1156.1155.3955.518,430
6/23/201155.7456.0055.4355.8118,919
6/22/201156.6856.7656.3556.351,566
6/21/201156.1756.7656.1756.692,192
6/20/201155.3155.9655.3155.8912,518
6/17/201155.7055.7955.4755.481,825
6/16/201155.2055.4254.8855.1616,217
6/15/201155.6555.8255.0555.141,960
6/14/201155.7556.2155.7556.073,755
6/13/201155.4455.5455.0655.423,930
6/10/201155.9955.9955.2855.288,138
6/9/201155.9556.2855.9556.283,341
6/8/201155.9655.9655.6355.6840,281
6/7/201156.3256.5556.3056.533,948
6/6/201156.6056.6056.1256.2221,337
6/3/201156.6556.9456.4456.6012,365
6/2/201157.3957.3957.1057.215,508
6/1/201158.0758.0857.6857.691,610
5/31/201158.6558.6558.2458.394,532
5/27/201158.0758.2658.0558.111,414
5/26/201157.4458.0057.4158.003,581
5/25/201157.2457.6557.2057.652,767
5/24/201157.7457.7457.4357.442,110
5/23/201157.6157.7657.5457.635,106
5/20/201158.3858.6458.2158.614,175
5/19/201158.8558.8558.4758.841,280
5/18/201158.2358.7258.2358.645,851
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
Trading Center