U.S. Markets closed

iShares MSCI USA ESG Select (KLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.024+0.27 (+0.27%)
At close: 3:55PM EDT
People also watch
DSIJKDJKGJKIJKF
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017102.91103.25102.79103.02103.028,600
Jun 22, 2017102.93103.07102.64102.75102.7512,000
Jun 21, 2017103.06103.50102.65102.82102.8217,200
Jun 20, 2017103.45103.56102.79102.79102.7926,500
Jun 19, 2017103.34103.72103.27103.58103.5813,000
Jun 16, 2017103.21103.21102.50102.76102.7622,200
Jun 15, 2017102.44102.98102.39102.92102.9212,700
Jun 14, 2017103.01103.22102.64102.94102.9468,300
Jun 13, 2017102.64103.09102.64102.95102.9514,000
Jun 12, 2017102.38102.45101.98102.45102.458,800
Jun 09, 2017103.11103.24102.00102.59102.5921,000
Jun 08, 2017102.85102.85102.46102.84102.8412,000
Jun 07, 2017102.82102.84102.50102.66102.6613,300
Jun 06, 2017102.80102.91102.55102.57102.5718,800
Jun 05, 2017103.29103.29102.94102.94102.9457,200
Jun 02, 2017102.86103.25102.73103.11103.1113,300
Jun 01, 2017102.29102.70102.13102.60102.6014,700
May 31, 2017102.17102.17101.64102.04102.049,200
May 30, 2017101.41101.94101.41101.94101.949,600
May 26, 2017101.68101.74101.47101.64101.6415,400
May 25, 2017101.10101.67101.10101.49101.4912,600
May 24, 2017100.64100.77100.50100.71100.7111,400
May 23, 2017100.64100.75100.41100.65100.6511,500
May 22, 201799.78100.3799.78100.37100.375,700
May 19, 201799.4399.9099.3399.4899.4810,300
May 18, 201798.7099.2798.6098.9098.909,500
May 17, 201799.66100.0298.7598.7598.7533,900
May 16, 2017100.69100.69100.12100.51100.5111,100
May 15, 2017100.04100.60100.04100.50100.5021,900
May 12, 2017100.27100.2799.8099.8599.8514,600
May 11, 2017100.18100.4699.53100.14100.1420,600
May 10, 2017100.05100.49100.05100.31100.3112,500
May 09, 2017100.33100.53100.06100.20100.2010,600
May 08, 2017100.37100.37100.10100.22100.228,200
May 05, 201799.99100.2199.80100.13100.1310,100
May 04, 201799.8599.9799.6099.7899.788,500
May 03, 201799.5599.8599.3199.5699.5619,500
May 02, 2017100.16100.1699.6699.8099.8022,400
May 01, 201799.96100.0799.7699.8499.8415,000
Apr 28, 2017100.15100.1599.6699.7299.7214,000
Apr 27, 201799.94100.1199.8399.9499.9421,300
Apr 26, 201799.69100.1199.6999.7399.7329,600
Apr 25, 201799.3999.9099.3999.8299.8213,200
Apr 24, 201799.0999.1798.7999.0499.0415,500
Apr 21, 201798.0498.1897.8698.0398.0342,100
Apr 20, 201797.6198.3597.4698.1598.1540,800
Apr 19, 201797.7697.7697.1897.3397.3314,700
Apr 18, 201797.3697.6097.1897.5397.5343,700
Apr 17, 201797.2897.8797.2297.8497.8410,600
Apr 13, 201797.5897.7896.9996.9996.9917,700
Apr 12, 201797.8997.9997.5497.6297.6215,400
Apr 11, 201798.0398.0397.2897.7697.7623,900
Apr 10, 201797.9198.3197.8197.9397.9323,600
Apr 07, 201797.7698.2097.6997.8597.8517,400
Apr 06, 201797.8098.1397.4897.8997.8917,700
Apr 05, 201798.3398.6897.6097.6097.6020,800
Apr 04, 201797.9597.9697.5997.9697.9612,800
Apr 03, 201798.3698.3697.6597.9197.919,000
Mar 31, 201798.2498.5598.1898.2598.2518,100
Mar 30, 201798.3798.4998.1598.4198.4117,200
Mar 29, 201797.8798.2097.8798.1698.1621,100
Mar 28, 201797.3798.1597.2197.9897.9812,400
Mar 27, 201796.7397.3796.6597.2197.2117,000
Mar 24, 201797.6197.7997.0897.3097.3010,700
Mar 24, 20170.311 Dividend
Mar 23, 201797.9698.2697.6797.7097.3917,300
Mar 22, 201797.5797.9697.2597.9297.6130,800
Mar 21, 201799.0999.0997.5097.5797.2631,100
Mar 20, 201798.9198.9998.5998.7598.4454,400
Mar 17, 201799.0099.0098.7298.7698.4510,500
Mar 16, 201799.0299.0298.5998.7298.418,600
Mar 15, 201798.2199.0998.2198.8598.547,300
Mar 14, 201797.8897.9797.6397.9197.6012,400
Mar 13, 201798.1298.1997.9198.1797.8620,500
Mar 10, 201798.1298.2297.6397.9897.6719,400
Mar 09, 201797.8797.8997.2997.6197.3017,800
Mar 08, 201798.0098.0597.6797.6797.3617,900
Mar 07, 201797.8398.1397.8397.8797.5651,600
Mar 06, 201798.0898.1597.8198.1097.797,800
Mar 03, 201798.8098.8098.2298.4598.1426,800
Mar 02, 201799.0099.0098.4398.4398.1237,900
Mar 01, 201798.7599.2698.6199.1398.8127,200
Feb 28, 201798.1198.1497.7997.8997.5816,900
Feb 27, 201798.0198.2698.0198.1797.8614,300
Feb 24, 201797.6698.2697.4998.1797.8618,700
Feb 23, 201798.1698.1697.6297.8397.5220,900
Feb 22, 201797.8897.9897.6997.8897.5733,700
Feb 21, 201797.7398.0497.6097.9297.6119,200
Feb 17, 201796.8997.2396.7497.2396.9215,800
Feb 16, 201797.2597.2596.8497.0596.7416,800
Feb 15, 201796.4697.2696.4697.0896.7716,400
Feb 14, 201796.3396.5995.9996.4496.1323,000
Feb 13, 201795.8896.2595.8596.1195.8021,400
Feb 10, 201795.6295.7095.3495.5695.2626,500
Feb 09, 201794.7795.4094.7795.2594.9529,900
Feb 08, 201794.4694.5194.1394.5194.2113,700
Feb 07, 201794.4494.6694.2594.2893.9813,000
Feb 06, 201794.3894.3894.0194.2093.9014,600
Feb 03, 201793.9194.5593.9194.4994.1917,000
Feb 02, 201793.7393.8293.3393.7993.4912,200
*Close price adjusted for dividends and splits.
Loading more data...