KLD - iShares MSCI USA ESG Select ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2018119.14119.55119.03119.39119.3911,454
Sep 12, 2018118.64118.78118.40118.68118.688,816
Sep 11, 2018118.27118.78117.85118.45118.459,982
Sep 10, 2018118.26118.67118.26118.32118.328,743
Sep 07, 2018117.61118.24117.45117.87117.8710,272
Sep 06, 2018118.46118.59117.90118.36118.3618,017
Sep 05, 2018------
Sep 04, 2018------
Aug 31, 2018------
Aug 30, 2018------
Aug 29, 2018------
Aug 28, 2018------
Aug 27, 2018------
Aug 24, 2018117.82118.43117.60118.42118.4237,162
Aug 23, 2018117.31118.00117.25117.48117.4839,291
Aug 22, 2018117.57117.98117.57117.61117.6110,876
Aug 21, 2018118.29118.29117.80117.80117.809,944
Aug 20, 2018117.56118.03117.48117.86117.869,512
Aug 17, 2018117.06117.71116.65117.51117.5115,298
Aug 16, 2018116.61117.20116.61116.74116.7411,590
Aug 15, 2018116.14116.14115.31115.81115.8110,909
Aug 14, 2018------
Aug 13, 2018------
Aug 10, 2018------
Aug 09, 2018------
Aug 08, 2018------
Aug 07, 2018------
Aug 06, 2018------
Aug 03, 2018------
Aug 02, 2018------
Aug 01, 2018------
Jul 31, 2018------
Jul 30, 2018116.13116.13115.26115.45115.4516,639
Jul 27, 2018117.56117.56115.76116.11116.1116,991
Jul 26, 2018116.98117.63116.98117.20117.2011,696
Jul 25, 2018115.92117.12115.69117.09117.0917,460
Jul 24, 2018115.82116.26115.42115.63115.6311,589
Jul 23, 2018115.02115.52115.02115.45115.4512,044
Jul 20, 2018------
Jul 19, 2018------
Jul 18, 2018------
Jul 17, 2018------
Jul 16, 2018------
Jul 13, 2018------
Jul 12, 2018------
Jul 11, 2018------
Jul 10, 2018------
Jul 09, 2018------
Jul 06, 2018------
Jul 05, 2018------
Jul 03, 2018------
Jul 02, 2018------
Jun 29, 2018------
Jun 28, 2018------
Jun 27, 2018------
Jun 26, 2018------
Jun 25, 2018------
Jun 22, 2018114.32114.37113.98114.04114.0428,690
Jun 21, 2018114.89115.15113.82114.02114.0211,321
Jun 20, 2018115.38115.38114.75114.81114.8110,908
Jun 19, 2018114.30114.86114.18114.69114.6911,493
Jun 18, 2018114.91115.55114.72115.53115.5313,627
Jun 15, 2018115.01115.70114.87115.60115.6014,992
Jun 14, 2018115.58115.85115.43115.63115.6312,695
Jun 13, 2018115.92116.01115.51115.56115.5614,357
Jun 12, 2018------
Jun 11, 2018------
Jun 08, 2018------
Jun 07, 2018------
Jun 06, 2018------
Jun 05, 2018------
Jun 04, 2018------
Jun 01, 2018------
May 31, 2018------
May 30, 2018------
May 29, 2018------
May 25, 2018------
May 24, 2018------
May 23, 2018------
May 22, 2018------
May 21, 2018------
May 18, 2018------
May 17, 2018------
May 16, 2018------
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 2018------
May 09, 2018------
May 08, 2018------
May 07, 2018------
May 04, 2018------
May 03, 2018------
May 02, 2018------
May 01, 2018------
Apr 30, 2018112.22112.45110.99111.23111.2310,443
Apr 27, 2018111.82112.16111.37111.85111.859,414
Apr 26, 2018111.27111.94110.71111.53111.5311,728
Apr 25, 2018110.47110.79109.81110.55110.557,479
Apr 24, 2018112.48112.48110.07110.50110.5038,695
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...