iShares MSCI USA ESG Select ETF Historical Stock Prices

(ETF)
KLD 
$90.4914
*  
0.0986
0.11%
Get KLD Alerts
*Delayed - data as of Dec. 2, 2016 15:01 ET  -  Find a broker to begin trading KLD now


Community Rating:
View:    KLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01 90.50 90.88 90.4573 90.4914 12,178
12/01/2016 91.03 91.14 90.51 90.59 24,150
11/30/2016 91.46 91.52 90.9 90.9 19,962
11/29/2016 91.02 91.57 91.02 91.31 10,782
11/28/2016 91.67 91.67 91.1001 91.18 17,118
11/25/2016 91.56 91.598 91.3643 91.57 5,194
11/23/2016 91.29 91.29 90.9613 91.25 7,811
11/22/2016 91.39 91.39 90.8778 91.29 17,325
11/21/2016 91.16 91.23 90.89 91.23 15,745
11/18/2016 91.34 91.34 90.701 90.75 16,795
11/17/2016 91.22 91.22 90.79 91.14 58,831
11/16/2016 90.8 91 90.63 90.82 17,862
11/15/2016 90.64 90.85 90.3 90.85 23,501
11/14/2016 90.71 90.71 89.9025 90.29 7,279
11/11/2016 89.98 90.3499 89.82 90.3 11,831
11/10/2016 91.21 91.21 90.004 90.37 48,731
11/09/2016 88.83 90.768 88.83 90.4857 29,360
11/08/2016 89.26 90.0484 89.065 89.8 21,755
11/07/2016 88.82 89.41 88.5853 89.41 14,253
11/04/2016 87.09 87.9381 87.09 87.28 15,646
11/03/2016 87.82 87.82 87.09 87.24 18,251
11/02/2016 87.62 87.95 87.57 87.62 8,685
11/01/2016 88.68 88.68 87.369 87.73 18,127
10/31/2016 88.66 88.66 88.28 88.28 20,370
10/28/2016 88.65 89.08 87.96 88.3 8,808
10/27/2016 88.86 89 88.4 88.471 11,742
10/26/2016 88.85 88.98 88.44 88.71 13,218
10/25/2016 89.6 89.6 88.8201 88.92 5,676
10/24/2016 89.38 89.8299 89.38 89.62 10,391
10/21/2016 88.8 89.28 88.7499 89.26 13,009
10/20/2016 89.43 89.43 88.984 89.265 4,222
10/19/2016 89.4 89.5999 89.1599 89.4668 6,435
10/18/2016 89.486 89.486 89.136 89.21 8,481
10/17/2016 89.38 89.38 88.7132 88.75 8,012
10/14/2016 89.75 89.75 89.0344 89.23 9,755
10/13/2016 89.09 89.33 88.43 89.03 32,285
10/12/2016 89.22 89.54 89.15 89.44 12,073
10/11/2016 90.52 90.52 88.98 89.31 22,144
10/10/2016 90.44 90.84 90.4038 90.49 15,504
10/07/2016 90.34 90.34 89.665 90.1304 4,840
10/06/2016 90.3 90.4402 89.8865 90.3447 5,449
10/05/2016 90.01 90.47 90.01 90.3 7,464
10/04/2016 90.8 90.8 89.6699 89.92 15,874
10/03/2016 90.68 90.68 90.3501 90.596 7,642
09/30/2016 90.75 91.2 90.648 90.96 25,023
09/29/2016 90.82 91.05 90 90.19 9,688
09/28/2016 90.67 90.89 90.1368 90.81 14,434
09/27/2016 89.913 90.305 89.75 90.2635 26,409
09/26/2016 90.01 90.03 89.7 89.7 7,363
09/23/2016 91.44 91.44 90.7098 90.74 10,486
09/22/2016 91.43 91.445 91.08 91.409 14,095
09/21/2016 90.21 90.29 89.63 90.27 19,441
09/20/2016 90.144 90.144 89.687 89.89 9,369
09/19/2016 90.06 90.2605 89.5204 89.7 15,633
09/16/2016 89.46 89.82 89.2625 89.62 17,062
09/15/2016 89.2899 89.98 89.2299 89.91 10,419
09/14/2016 89.17 89.27 88.64 88.68 7,045
09/13/2016 89.3971 89.3971 88.681 88.74 4,620
09/12/2016 88.78 90.2399 88.78 90.13 5,561
09/09/2016 90.47 90.47 88.73 88.73 13,845
09/08/2016 91.68 91.68 91.1934 91.28 12,144
09/07/2016 91.48 91.67 91.45 91.6037 15,217
09/06/2016 91.92 91.92 91.35 91.5904 23,883
09/02/2016 91.67 91.85 91.311 91.6 12,521
09/01/2016 91.03 91.2499 90.59 91.08 9,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?