ISHARES MSCI USA ESG SELECT ETF (KLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$102.74 ($0.84) 0.82%
ISHARES MSCI USA ESG SELECT ETF - Daily Information
Click for more stock information on ISHARES MSCI USA ESG SELECT ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $102.54 |
| Previous Close | $102.74 |
| High | $102.91 |
| Low | $102.54 |
| Adjusted Open | $102.54 |
| Previous Adjusted Close | $102.74 |
| Adjusted High | $102.91 |
| Adjusted Low | $102.54 |
About ISHARES MSCI USA ESG SELECT ETF (KLD)
DELISTED - The Fund seeks to track the investment results of the MSCI USA ESG Select Index (the "Underlying Index"), which is an optimized index designed to maximize exposure to positive environmental, social and governance ("ESG") characteristics, while exhibiting risk and return characteristics similar to the MSCI USA Index. As of March 31, 2016, the Underlying Index consisted of 112 companies included in the MSCI USA Index. MSCI Inc. (the "Index Provider" or "MSCI") analyzes each eligible company's ESG performance using proprietary ratings covering ESG and ethics criteria. The index methodology is designed so that companies with relatively high overall ratings have a higher representation in the Underlying Index than in the MSCI USA Index; and companies with relatively low overall ratings have a lower representation in the Underlying Index than in the MSCI USA Index. Exceptions may result from the Underlying Index's objective of having risk and return characteristics similar to the MSCI USA Index. Companies that the Index Provider determines are involved in tobacco and controversial weapons companies, as well as major producers of alcohol, gambling, civilian firearms, military weapons and nuclear power, are excluded from the Underlying Index. The Underlying Index may include large- or mid-capitalization companies. Components of the Underlying Index primarily include financials, healthcare and information technology companies. The components of the Underlying Index, and the degree to which these components represent certain industries, are likely to change over time.BFA uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "beat" the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the Underlying Index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in ISHARES MSCI USA ESG SELECT ETF (KLD)
Historical Stock Data for ISHARES MSCI USA ESG SELECT ETF (KLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-12 | $102.54 | $102.91 | $102.54 | $102.74 | $102.74 | 10,483 |
| 2017-07-11 | $101.91 | $102.07 | $101.68 | $101.90 | $101.90 | 19,889 |
| 2017-07-10 | $102.01 | $102.23 | $101.76 | $102.10 | $102.10 | 10,843 |
| 2017-07-07 | $101.69 | $102.18 | $101.54 | $102.08 | $102.08 | 10,804 |
| 2017-07-06 | $102.05 | $102.05 | $101.27 | $101.27 | $101.27 | 12,130 |
| 2017-07-05 | $102.82 | $102.82 | $102.20 | $102.51 | $102.51 | 69,980 |
| 2017-07-03 | $102.63 | $102.90 | $102.54 | $102.54 | $102.54 | 7,812 |
| 2017-06-30 | $102.26 | $102.65 | $102.16 | $102.26 | $102.26 | 20,704 |
| 2017-06-29 | $102.61 | $102.75 | $101.47 | $101.75 | $101.75 | 24,911 |
| 2017-06-28 | $102.43 | $102.91 | $102.38 | $102.78 | $102.78 | 41,005 |
| 2017-06-27 | $102.75 | $103.06 | $101.93 | $101.99 | $101.99 | 17,307 |
| 2017-06-26 | $103.39 | $103.58 | $103.07 | $103.15 | $102.82 | 19,587 |
| 2017-06-23 | $102.91 | $103.25 | $102.79 | $103.02 | $102.69 | 8,579 |
| 2017-06-22 | $102.93 | $103.07 | $102.64 | $102.75 | $102.42 | 11,953 |
| 2017-06-21 | $103.06 | $103.50 | $102.65 | $102.82 | $102.49 | 17,209 |
| 2017-06-20 | $103.45 | $103.56 | $102.79 | $102.79 | $102.46 | 26,453 |
| 2017-06-19 | $103.34 | $103.72 | $103.27 | $103.58 | $103.25 | 13,012 |
| 2017-06-16 | $103.21 | $103.21 | $102.50 | $102.76 | $102.43 | 22,215 |
| 2017-06-15 | $102.44 | $102.98 | $102.39 | $102.92 | $102.59 | 12,699 |
| 2017-06-14 | $103.01 | $103.22 | $102.64 | $102.94 | $102.61 | 68,349 |
| 2017-06-13 | $102.64 | $103.09 | $102.64 | $102.95 | $102.62 | 14,035 |
| 2017-06-12 | $102.38 | $102.45 | $101.98 | $102.45 | $102.12 | 8,761 |
| 2017-06-09 | $103.11 | $103.24 | $102.00 | $102.59 | $102.26 | 21,003 |
| 2017-06-08 | $102.85 | $102.85 | $102.46 | $102.84 | $102.51 | 12,041 |
| 2017-06-07 | $102.82 | $102.84 | $102.50 | $102.66 | $102.33 | 13,277 |
| 2017-06-06 | $102.80 | $102.91 | $102.55 | $102.57 | $102.24 | 18,833 |
| 2017-06-05 | $103.29 | $103.29 | $102.94 | $102.94 | $102.61 | 57,165 |
| 2017-06-02 | $102.86 | $103.25 | $102.73 | $103.11 | $102.78 | 13,343 |
| 2017-06-01 | $102.29 | $102.70 | $102.13 | $102.60 | $102.27 | 14,686 |
| 2017-05-31 | $102.17 | $102.17 | $101.64 | $102.04 | $101.71 | 9,236 |
| 2017-05-30 | $101.41 | $101.94 | $101.41 | $101.94 | $101.61 | 9,554 |
| 2017-05-26 | $101.68 | $101.74 | $101.47 | $101.64 | $101.31 | 15,425 |
| 2017-05-25 | $101.10 | $101.67 | $101.10 | $101.49 | $101.17 | 12,555 |
| 2017-05-24 | $100.64 | $100.77 | $100.50 | $100.71 | $100.39 | 11,428 |
| 2017-05-23 | $100.64 | $100.75 | $100.41 | $100.65 | $100.33 | 11,542 |
| 2017-05-22 | $99.78 | $100.37 | $99.78 | $100.37 | $100.05 | 5,695 |
| 2017-05-19 | $99.43 | $99.90 | $99.33 | $99.48 | $99.16 | 10,260 |
| 2017-05-18 | $98.70 | $99.27 | $98.60 | $98.90 | $98.58 | 9,487 |
| 2017-05-17 | $99.66 | $100.02 | $98.75 | $98.75 | $98.43 | 33,915 |
| 2017-05-16 | $100.69 | $100.69 | $100.12 | $100.51 | $100.19 | 11,138 |
| 2017-05-15 | $100.04 | $100.60 | $100.04 | $100.50 | $100.18 | 21,929 |
| 2017-05-12 | $100.27 | $100.27 | $99.80 | $99.85 | $99.53 | 14,553 |
| 2017-05-11 | $100.18 | $100.46 | $99.53 | $100.14 | $99.82 | 20,632 |
| 2017-05-10 | $100.05 | $100.49 | $100.05 | $100.31 | $99.99 | 12,476 |
| 2017-05-09 | $100.33 | $100.53 | $100.06 | $100.20 | $99.88 | 10,599 |
| 2017-05-08 | $100.37 | $100.37 | $100.10 | $100.22 | $99.90 | 8,214 |
| 2017-05-05 | $99.99 | $100.21 | $99.80 | $100.13 | $99.81 | 10,125 |
| 2017-05-04 | $99.85 | $99.97 | $99.60 | $99.78 | $99.46 | 8,529 |
| 2017-05-03 | $99.55 | $99.85 | $99.31 | $99.56 | $99.24 | 19,546 |
| 2017-05-02 | $100.16 | $100.16 | $99.66 | $99.80 | $99.48 | 22,378 |
| 2017-05-01 | $99.96 | $100.07 | $99.76 | $99.84 | $99.52 | 14,994 |
| 2017-04-28 | $100.15 | $100.15 | $99.66 | $99.72 | $99.40 | 14,026 |
| 2017-04-27 | $99.94 | $100.11 | $99.83 | $99.94 | $99.62 | 21,331 |
| 2017-04-26 | $99.69 | $100.11 | $99.69 | $99.73 | $99.41 | 29,584 |
| 2017-04-25 | $99.39 | $99.90 | $99.39 | $99.82 | $99.50 | 13,224 |
| 2017-04-24 | $99.09 | $99.17 | $98.79 | $99.04 | $98.72 | 15,513 |
| 2017-04-21 | $98.04 | $98.18 | $97.86 | $98.03 | $97.72 | 42,142 |
| 2017-04-20 | $97.61 | $98.35 | $97.46 | $98.15 | $97.84 | 40,760 |
| 2017-04-19 | $97.76 | $97.76 | $97.18 | $97.33 | $97.02 | 14,679 |
| 2017-04-18 | $97.36 | $97.60 | $97.18 | $97.53 | $97.22 | 43,720 |
| 2017-04-17 | $97.28 | $97.87 | $97.22 | $97.84 | $97.53 | 10,609 |
| 2017-04-13 | $97.58 | $97.78 | $96.99 | $96.99 | $96.68 | 17,665 |
| 2017-04-12 | $97.89 | $97.99 | $97.54 | $97.62 | $97.31 | 15,437 |
| 2017-04-11 | $98.03 | $98.03 | $97.28 | $97.76 | $97.45 | 23,941 |
| 2017-04-10 | $97.91 | $98.31 | $97.81 | $97.93 | $97.62 | 23,629 |
| 2017-04-07 | $97.76 | $98.20 | $97.69 | $97.85 | $97.54 | 17,397 |
| 2017-04-06 | $97.80 | $98.13 | $97.48 | $97.89 | $97.58 | 17,738 |
| 2017-04-05 | $98.33 | $98.68 | $97.60 | $97.60 | $97.29 | 20,845 |
| 2017-04-04 | $97.95 | $97.96 | $97.59 | $97.96 | $97.65 | 12,839 |
| 2017-04-03 | $98.36 | $98.36 | $97.65 | $97.91 | $97.60 | 9,040 |
| 2017-03-31 | $98.24 | $98.55 | $98.18 | $98.25 | $97.94 | 18,066 |
| 2017-03-30 | $98.37 | $98.49 | $98.15 | $98.41 | $98.09 | 17,216 |
| 2017-03-29 | $97.87 | $98.20 | $97.87 | $98.16 | $97.85 | 21,069 |
| 2017-03-28 | $97.37 | $98.15 | $97.21 | $97.98 | $97.67 | 12,416 |
| 2017-03-27 | $96.73 | $97.37 | $96.65 | $97.21 | $96.90 | 16,992 |
| 2017-03-24 | $97.61 | $97.79 | $97.08 | $97.30 | $96.99 | 10,710 |
| 2017-03-23 | $97.96 | $98.26 | $97.67 | $97.70 | $97.08 | 17,313 |
| 2017-03-22 | $97.57 | $97.96 | $97.25 | $97.92 | $97.30 | 30,780 |
| 2017-03-21 | $99.09 | $99.09 | $97.50 | $97.57 | $96.95 | 31,106 |
| 2017-03-20 | $98.91 | $98.99 | $98.59 | $98.75 | $98.12 | 54,433 |
| 2017-03-17 | $99.00 | $99.00 | $98.72 | $98.76 | $98.13 | 10,535 |
| 2017-03-16 | $99.02 | $99.02 | $98.59 | $98.72 | $98.09 | 8,637 |
| 2017-03-15 | $98.21 | $99.09 | $98.21 | $98.85 | $98.22 | 7,256 |
| 2017-03-14 | $97.88 | $97.97 | $97.63 | $97.91 | $97.29 | 12,444 |
| 2017-03-13 | $98.12 | $98.19 | $97.91 | $98.17 | $97.54 | 20,487 |
| 2017-03-10 | $98.12 | $98.22 | $97.63 | $97.98 | $97.35 | 19,441 |
| 2017-03-09 | $97.87 | $97.89 | $97.29 | $97.61 | $96.99 | 17,764 |
| 2017-03-08 | $98.00 | $98.05 | $97.67 | $97.67 | $97.05 | 17,900 |
| 2017-03-07 | $97.83 | $98.13 | $97.83 | $97.87 | $97.25 | 51,550 |
| 2017-03-06 | $98.08 | $98.15 | $97.81 | $98.10 | $97.47 | 7,849 |
| 2017-03-03 | $98.80 | $98.80 | $98.22 | $98.45 | $97.82 | 26,758 |
| 2017-03-02 | $99.00 | $99.00 | $98.43 | $98.43 | $97.80 | 37,880 |
| 2017-03-01 | $98.75 | $99.26 | $98.61 | $99.13 | $98.50 | 27,185 |
| 2017-02-28 | $98.11 | $98.14 | $97.79 | $97.89 | $97.27 | 16,906 |
| 2017-02-27 | $98.01 | $98.26 | $98.01 | $98.17 | $97.54 | 14,284 |
| 2017-02-24 | $97.66 | $98.26 | $97.49 | $98.17 | $97.54 | 18,729 |
| 2017-02-23 | $98.16 | $98.16 | $97.62 | $97.83 | $97.21 | 20,876 |
| 2017-02-22 | $97.88 | $97.98 | $97.69 | $97.88 | $97.26 | 33,693 |
| 2017-02-21 | $97.73 | $98.04 | $97.60 | $97.92 | $97.30 | 19,221 |
| 2017-02-17 | $96.89 | $97.23 | $96.74 | $97.23 | $96.61 | 15,796 |
| 2017-02-16 | $97.25 | $97.25 | $96.84 | $97.05 | $96.43 | 16,840 |
| 2017-02-15 | $96.46 | $97.26 | $96.46 | $97.08 | $96.46 | 16,390 |
| 2017-02-14 | $96.33 | $96.59 | $95.99 | $96.44 | $95.82 | 22,975 |
| 2017-02-13 | $95.88 | $96.25 | $95.85 | $96.11 | $95.50 | 21,443 |
| 2017-02-10 | $95.62 | $95.70 | $95.34 | $95.56 | $94.95 | 26,499 |
| 2017-02-09 | $94.77 | $95.40 | $94.77 | $95.25 | $94.64 | 29,933 |
| 2017-02-08 | $94.46 | $94.51 | $94.13 | $94.51 | $93.91 | 13,709 |
| 2017-02-07 | $94.44 | $94.66 | $94.25 | $94.28 | $93.68 | 13,010 |
| 2017-02-06 | $94.38 | $94.38 | $94.01 | $94.20 | $93.60 | 14,616 |
| 2017-02-03 | $93.91 | $94.55 | $93.91 | $94.49 | $93.89 | 17,004 |
| 2017-02-02 | $93.73 | $93.82 | $93.33 | $93.79 | $93.19 | 12,199 |
| 2017-02-01 | $93.93 | $94.00 | $93.25 | $93.57 | $92.97 | 30,230 |
| 2017-01-31 | $93.64 | $93.64 | $93.01 | $93.51 | $92.92 | 31,041 |
| 2017-01-30 | $94.15 | $94.15 | $93.06 | $93.45 | $92.85 | 23,961 |
| 2017-01-27 | $94.58 | $94.58 | $93.99 | $94.07 | $93.47 | 19,596 |
| 2017-01-26 | $94.76 | $94.81 | $94.09 | $94.27 | $93.67 | 10,751 |
| 2017-01-25 | $94.40 | $94.72 | $94.38 | $94.72 | $94.12 | 21,943 |
| 2017-01-24 | $93.50 | $94.19 | $93.30 | $94.00 | $93.40 | 15,583 |
| 2017-01-23 | $93.09 | $93.40 | $92.83 | $93.28 | $92.68 | 13,472 |
| 2017-01-20 | $93.08 | $93.50 | $93.03 | $93.05 | $92.45 | 12,877 |
| 2017-01-19 | $93.42 | $93.47 | $92.77 | $92.82 | $92.23 | 120,754 |
| 2017-01-18 | $93.16 | $93.37 | $92.83 | $93.31 | $92.71 | 13,190 |
| 2017-01-17 | $93.11 | $93.40 | $92.98 | $93.17 | $92.58 | 16,365 |
| 2017-01-13 | $93.18 | $93.55 | $93.18 | $93.37 | $92.77 | 22,183 |
| 2017-01-12 | $93.27 | $93.27 | $92.49 | $93.10 | $92.51 | 15,992 |
| 2017-01-11 | $92.89 | $93.36 | $92.82 | $93.36 | $92.76 | 8,095 |
| 2017-01-10 | $93.22 | $93.39 | $92.90 | $92.90 | $92.31 | 20,463 |
| 2017-01-09 | $93.70 | $93.70 | $93.11 | $93.17 | $92.58 | 32,282 |
| 2017-01-06 | $93.51 | $93.75 | $93.15 | $93.64 | $93.04 | 30,232 |
| 2017-01-05 | $93.58 | $93.58 | $92.79 | $93.17 | $92.58 | 19,773 |
| 2017-01-04 | $93.29 | $93.56 | $93.22 | $93.38 | $92.78 | 27,660 |
| 2017-01-03 | $92.82 | $93.05 | $92.24 | $92.78 | $92.19 | 24,623 |
| 2016-12-30 | $92.77 | $92.77 | $91.81 | $92.01 | $91.42 | 11,756 |
| 2016-12-29 | $92.48 | $92.66 | $92.20 | $92.35 | $91.76 | 7,609 |
| 2016-12-28 | $93.05 | $93.08 | $92.20 | $92.35 | $91.76 | 40,500 |
| 2016-12-27 | $93.13 | $93.28 | $93.05 | $93.08 | $92.49 | 60,583 |
| 2016-12-23 | $93.01 | $93.01 | $92.67 | $92.81 | $92.22 | 24,917 |
| 2016-12-22 | $92.84 | $92.92 | $92.59 | $92.77 | $92.18 | 36,411 |
| 2016-12-21 | $93.25 | $93.29 | $92.95 | $92.99 | $92.40 | 25,184 |
| 2016-12-20 | $93.79 | $93.93 | $93.55 | $93.78 | $92.74 | 38,477 |
| 2016-12-19 | $93.53 | $93.68 | $93.29 | $93.45 | $92.41 | 12,221 |
| 2016-12-16 | $94.00 | $94.00 | $93.23 | $93.30 | $92.26 | 18,242 |
| 2016-12-15 | $93.21 | $93.95 | $93.21 | $93.68 | $92.63 | 20,540 |
| 2016-12-14 | $94.35 | $94.35 | $93.13 | $93.39 | $92.35 | 17,811 |
| 2016-12-13 | $94.01 | $94.47 | $94.00 | $94.34 | $93.29 | 29,807 |
| 2016-12-12 | $93.71 | $93.88 | $93.52 | $93.71 | $92.67 | 21,917 |
| 2016-12-09 | $93.37 | $93.73 | $93.37 | $93.71 | $92.67 | 49,855 |
| 2016-12-08 | $93.12 | $93.39 | $92.77 | $93.16 | $92.12 | 37,217 |
| 2016-12-07 | $91.67 | $92.94 | $91.58 | $92.86 | $91.83 | 12,904 |
| 2016-12-06 | $91.22 | $91.54 | $91.10 | $91.54 | $90.52 | 18,726 |
| 2016-12-05 | $90.91 | $91.36 | $90.91 | $91.31 | $90.30 | 12,122 |
| 2016-12-02 | $90.72 | $90.88 | $90.46 | $90.55 | $89.54 | 30,519 |
| 2016-12-01 | $91.03 | $91.14 | $90.51 | $90.59 | $89.58 | 24,150 |
| 2016-11-30 | $91.46 | $91.52 | $90.90 | $90.90 | $89.89 | 19,962 |
| 2016-11-29 | $91.02 | $91.57 | $91.02 | $91.31 | $90.30 | 10,782 |
| 2016-11-28 | $91.67 | $91.67 | $91.10 | $91.18 | $90.17 | 17,118 |
| 2016-11-25 | $91.56 | $91.60 | $91.36 | $91.57 | $90.55 | 5,194 |
| 2016-11-23 | $91.29 | $91.29 | $90.96 | $91.25 | $90.24 | 7,811 |
| 2016-11-22 | $91.39 | $91.39 | $90.88 | $91.29 | $90.28 | 17,325 |
| 2016-11-21 | $91.16 | $91.23 | $90.89 | $91.23 | $90.22 | 15,745 |
| 2016-11-18 | $91.34 | $91.34 | $90.70 | $90.75 | $89.74 | 16,795 |
| 2016-11-17 | $91.22 | $91.22 | $90.79 | $91.14 | $90.13 | 58,831 |
| 2016-11-16 | $90.80 | $91.00 | $90.63 | $90.82 | $89.81 | 17,862 |
| 2016-11-15 | $90.64 | $90.85 | $90.30 | $90.85 | $89.84 | 23,501 |
| 2016-11-14 | $90.71 | $90.71 | $89.90 | $90.29 | $89.29 | 7,279 |
| 2016-11-11 | $89.98 | $90.35 | $89.82 | $90.30 | $89.30 | 11,831 |
| 2016-11-10 | $91.21 | $91.21 | $90.00 | $90.37 | $89.37 | 48,731 |
| 2016-11-09 | $88.83 | $90.77 | $88.83 | $90.49 | $89.48 | 29,360 |
| 2016-11-08 | $89.26 | $90.05 | $89.07 | $89.80 | $88.80 | 21,755 |
| 2016-11-07 | $88.82 | $89.41 | $88.59 | $89.41 | $88.42 | 14,253 |
| 2016-11-04 | $87.09 | $87.94 | $87.09 | $87.28 | $86.31 | 15,646 |
| 2016-11-03 | $87.82 | $87.82 | $87.09 | $87.24 | $86.27 | 18,251 |
| 2016-11-02 | $87.62 | $87.95 | $87.57 | $87.62 | $86.65 | 8,685 |
| 2016-11-01 | $88.68 | $88.68 | $87.37 | $87.73 | $86.76 | 18,127 |
| 2016-10-31 | $88.66 | $88.66 | $88.28 | $88.28 | $87.30 | 20,370 |
| 2016-10-28 | $88.65 | $89.08 | $87.96 | $88.30 | $87.32 | 8,808 |
| 2016-10-27 | $88.86 | $89.00 | $88.40 | $88.47 | $87.49 | 11,742 |
| 2016-10-26 | $88.85 | $88.98 | $88.44 | $88.71 | $87.72 | 13,218 |
| 2016-10-25 | $89.60 | $89.60 | $88.82 | $88.92 | $87.93 | 5,676 |
| 2016-10-24 | $89.38 | $89.83 | $89.38 | $89.62 | $88.62 | 10,391 |
| 2016-10-21 | $88.80 | $89.28 | $88.75 | $89.26 | $88.27 | 13,009 |
| 2016-10-20 | $89.43 | $89.43 | $88.98 | $89.27 | $88.27 | 4,222 |
| 2016-10-19 | $89.40 | $89.60 | $89.16 | $89.47 | $88.47 | 6,435 |
| 2016-10-18 | $89.49 | $89.49 | $89.14 | $89.21 | $88.22 | 8,481 |
| 2016-10-17 | $89.38 | $89.38 | $88.71 | $88.75 | $87.76 | 8,012 |
| 2016-10-14 | $89.75 | $89.75 | $89.03 | $89.23 | $88.24 | 9,755 |
| 2016-10-13 | $89.09 | $89.33 | $88.43 | $89.03 | $88.04 | 32,285 |
| 2016-10-12 | $89.22 | $89.54 | $89.15 | $89.44 | $88.45 | 12,073 |
| 2016-10-11 | $90.52 | $90.52 | $88.98 | $89.31 | $88.32 | 22,144 |
| 2016-10-10 | $90.44 | $90.84 | $90.40 | $90.49 | $89.48 | 15,504 |
| 2016-10-07 | $90.34 | $90.34 | $89.67 | $90.13 | $89.13 | 4,840 |
| 2016-10-06 | $90.30 | $90.44 | $89.89 | $90.34 | $89.34 | 5,449 |
| 2016-10-05 | $90.01 | $90.47 | $90.01 | $90.30 | $89.30 | 7,464 |
| 2016-10-04 | $90.80 | $90.80 | $89.67 | $89.92 | $88.92 | 15,874 |
| 2016-10-03 | $90.68 | $90.68 | $90.35 | $90.60 | $89.59 | 7,642 |
| 2016-09-30 | $90.75 | $91.20 | $90.65 | $90.96 | $89.95 | 25,023 |
| 2016-09-29 | $90.82 | $91.05 | $90.00 | $90.19 | $89.19 | 9,688 |
| 2016-09-28 | $90.67 | $90.89 | $90.14 | $90.81 | $89.80 | 14,434 |
| 2016-09-27 | $89.91 | $90.31 | $89.75 | $90.26 | $89.26 | 26,409 |
| 2016-09-26 | $90.01 | $90.03 | $89.70 | $89.70 | $88.70 | 7,363 |
| 2016-09-23 | $91.44 | $91.44 | $90.71 | $90.74 | $89.44 | 10,486 |
| 2016-09-22 | $91.43 | $91.45 | $91.08 | $91.41 | $90.10 | 14,095 |
| 2016-09-21 | $90.21 | $90.29 | $89.63 | $90.27 | $88.97 | 19,441 |
| 2016-09-20 | $90.14 | $90.14 | $89.69 | $89.89 | $88.60 | 9,369 |
| 2016-09-19 | $90.06 | $90.26 | $89.52 | $89.70 | $88.41 | 15,633 |
| 2016-09-16 | $89.46 | $89.82 | $89.26 | $89.62 | $88.33 | 17,062 |
| 2016-09-15 | $89.29 | $89.98 | $89.23 | $89.91 | $88.62 | 10,419 |
| 2016-09-14 | $89.17 | $89.27 | $88.64 | $88.68 | $87.41 | 7,045 |
| 2016-09-13 | $89.40 | $89.40 | $88.68 | $88.74 | $87.47 | 4,620 |
| 2016-09-12 | $88.78 | $90.24 | $88.78 | $90.13 | $88.84 | 5,561 |
| 2016-09-09 | $90.47 | $90.47 | $88.73 | $88.73 | $87.46 | 13,845 |
| 2016-09-08 | $91.68 | $91.68 | $91.19 | $91.28 | $89.97 | 12,144 |
| 2016-09-07 | $91.48 | $91.67 | $91.45 | $91.60 | $90.29 | 15,217 |
| 2016-09-06 | $91.92 | $91.92 | $91.35 | $91.59 | $90.27 | 23,883 |
| 2016-09-02 | $91.67 | $91.85 | $91.31 | $91.60 | $90.28 | 12,521 |
| 2016-09-01 | $91.03 | $91.25 | $90.59 | $91.08 | $89.77 | 9,380 |
| 2016-08-31 | $91.36 | $91.40 | $90.82 | $91.23 | $89.92 | 12,087 |
| 2016-08-30 | $91.86 | $91.86 | $91.16 | $91.40 | $90.09 | 15,006 |
| 2016-08-29 | $91.62 | $91.86 | $91.56 | $91.67 | $90.35 | 26,688 |
| 2016-08-26 | $91.28 | $92.10 | $90.95 | $91.22 | $89.91 | 9,766 |
| 2016-08-25 | $91.51 | $91.66 | $91.27 | $91.36 | $90.05 | 13,984 |
| 2016-08-24 | $91.97 | $91.97 | $91.26 | $91.26 | $89.95 | 27,957 |
| 2016-08-23 | $92.30 | $92.30 | $91.90 | $91.93 | $90.61 | 18,413 |
| 2016-08-22 | $91.53 | $91.61 | $91.28 | $91.51 | $90.19 | 12,772 |
| 2016-08-19 | $91.55 | $91.68 | $91.05 | $91.66 | $90.34 | 11,155 |
| 2016-08-18 | $91.18 | $91.42 | $91.18 | $91.41 | $90.10 | 5,045 |
| 2016-08-17 | $91.32 | $91.32 | $90.81 | $91.32 | $90.01 | 8,367 |
| 2016-08-16 | $91.39 | $91.41 | $91.17 | $91.27 | $89.96 | 7,510 |
| 2016-08-15 | $91.65 | $91.78 | $91.61 | $91.66 | $90.34 | 8,844 |
| 2016-08-12 | $91.52 | $91.52 | $91.15 | $91.32 | $90.01 | 16,898 |
| 2016-08-11 | $91.34 | $91.47 | $91.17 | $91.47 | $90.16 | 3,009 |
| 2016-08-10 | $91.16 | $91.16 | $90.68 | $90.83 | $89.53 | 12,499 |
| 2016-08-09 | $90.89 | $91.16 | $90.89 | $90.97 | $89.66 | 9,532 |
| 2016-08-08 | $91.24 | $91.24 | $90.80 | $90.94 | $89.63 | 18,077 |
| 2016-08-05 | $90.44 | $90.96 | $90.44 | $90.96 | $89.65 | 11,737 |
| 2016-08-04 | $90.35 | $90.35 | $89.95 | $89.95 | $88.66 | 9,480 |
| 2016-08-03 | $89.64 | $89.91 | $89.64 | $89.91 | $88.62 | 8,743 |
| 2016-08-02 | $90.02 | $90.02 | $89.33 | $89.75 | $88.46 | 16,844 |
| 2016-08-01 | $90.02 | $90.24 | $89.81 | $89.95 | $88.66 | 17,264 |
| 2016-07-29 | $89.75 | $90.22 | $89.62 | $90.14 | $88.85 | 17,136 |
| 2016-07-28 | $89.43 | $89.75 | $89.32 | $89.75 | $88.46 | 7,998 |
| 2016-07-27 | $89.80 | $89.86 | $89.40 | $89.67 | $88.38 | 12,719 |
| 2016-07-26 | $89.68 | $89.74 | $89.31 | $89.73 | $88.44 | 36,490 |
| 2016-07-25 | $89.64 | $89.64 | $89.30 | $89.51 | $88.22 | 18,224 |
| 2016-07-22 | $89.62 | $89.75 | $89.35 | $89.71 | $88.42 | 10,870 |
| 2016-07-21 | $89.84 | $89.84 | $89.21 | $89.32 | $88.04 | 7,535 |
| 2016-07-20 | $89.88 | $89.91 | $89.41 | $89.81 | $88.52 | 10,476 |
| 2016-07-19 | $90.27 | $90.27 | $89.17 | $89.32 | $88.04 | 13,536 |
| 2016-07-18 | $89.36 | $89.74 | $89.36 | $89.64 | $88.35 | 6,653 |
| 2016-07-15 | $89.95 | $89.95 | $89.23 | $89.54 | $88.26 | 6,834 |
| 2016-07-14 | $89.99 | $89.99 | $89.55 | $89.67 | $88.38 | 24,351 |
| 2016-07-13 | $89.37 | $89.37 | $88.89 | $89.17 | $87.89 | 5,895 |
| 2016-07-12 | $88.99 | $89.27 | $88.82 | $89.09 | $87.81 | 12,173 |
| 2016-07-11 | $88.15 | $88.53 | $88.08 | $88.34 | $87.07 | 11,757 |
| 2016-07-08 | $87.73 | $88.00 | $87.68 | $87.99 | $86.73 | 7,495 |
| 2016-07-07 | $87.00 | $87.00 | $86.36 | $86.64 | $85.40 | 19,850 |
| 2016-07-06 | $85.81 | $86.62 | $85.72 | $86.56 | $85.32 | 11,059 |
| 2016-07-05 | $86.13 | $86.16 | $85.83 | $85.83 | $84.60 | 4,699 |
| 2016-07-01 | $86.63 | $87.18 | $86.63 | $86.95 | $85.70 | 10,304 |
| 2016-06-30 | $85.56 | $86.47 | $85.56 | $86.47 | $85.22 | 10,477 |
| 2016-06-29 | $84.27 | $85.15 | $84.27 | $85.14 | $83.92 | 12,000 |
| 2016-06-28 | $83.30 | $83.63 | $82.78 | $83.63 | $82.43 | 11,932 |
| 2016-06-27 | $84.81 | $84.81 | $81.96 | $82.31 | $81.13 | 37,674 |
| 2016-06-24 | $85.66 | $85.66 | $84.19 | $84.43 | $83.22 | 15,126 |
| 2016-06-23 | $87.25 | $87.33 | $86.99 | $87.29 | $86.04 | 65,785 |
| 2016-06-22 | $86.79 | $87.03 | $86.50 | $86.50 | $85.26 | 4,293 |
| 2016-06-21 | $86.56 | $86.80 | $86.50 | $86.62 | $85.38 | 4,587 |
| 2016-06-20 | $86.77 | $87.33 | $86.77 | $86.92 | $85.35 | 40,674 |
| 2016-06-17 | $86.42 | $86.42 | $85.76 | $86.02 | $84.46 | 6,790 |
| 2016-06-16 | $85.73 | $86.30 | $85.20 | $86.30 | $84.74 | 7,301 |
| 2016-06-15 | $86.48 | $86.48 | $85.96 | $85.96 | $84.41 | 6,841 |
| 2016-06-14 | $86.34 | $86.34 | $85.75 | $86.05 | $84.50 | 12,744 |
| 2016-06-13 | $86.71 | $87.00 | $86.62 | $86.62 | $85.06 | 4,929 |
| 2016-06-10 | $87.52 | $87.52 | $86.99 | $87.11 | $85.54 | 4,754 |
| 2016-06-09 | $87.90 | $88.10 | $87.71 | $88.10 | $86.51 | 2,726 |
| 2016-06-08 | $87.84 | $88.21 | $87.78 | $88.16 | $86.57 | 7,646 |
| 2016-06-07 | $87.79 | $88.00 | $87.76 | $88.00 | $86.41 | 10,045 |
| 2016-06-06 | $87.33 | $87.79 | $87.33 | $87.68 | $86.10 | 4,628 |
| 2016-06-03 | $86.96 | $87.26 | $86.76 | $87.12 | $85.55 | 17,713 |
| 2016-06-02 | $87.05 | $87.34 | $86.63 | $87.24 | $85.66 | 57,164 |
| 2016-06-01 | $86.73 | $87.21 | $86.73 | $87.09 | $85.52 | 11,197 |
| 2016-05-31 | $86.96 | $87.15 | $86.62 | $87.00 | $85.43 | 140,541 |
| 2016-05-27 | $86.52 | $86.88 | $86.52 | $86.78 | $85.21 | 17,438 |
| 2016-05-26 | $86.69 | $86.69 | $86.37 | $86.53 | $84.97 | 6,967 |
| 2016-05-25 | $86.49 | $86.65 | $86.22 | $86.59 | $85.03 | 38,266 |
| 2016-05-24 | $85.17 | $86.09 | $85.17 | $85.97 | $84.42 | 41,827 |
| 2016-05-23 | $85.15 | $85.15 | $84.75 | $84.75 | $83.22 | 7,694 |
| 2016-05-20 | $84.84 | $85.17 | $84.76 | $84.88 | $83.35 | 12,608 |
| 2016-05-19 | $84.49 | $84.49 | $83.96 | $84.49 | $82.96 | 25,398 |
| 2016-05-18 | $84.79 | $85.29 | $84.36 | $84.73 | $83.20 | 67,468 |
| 2016-05-17 | $85.77 | $85.77 | $84.69 | $84.78 | $83.25 | 11,140 |
| 2016-05-16 | $84.85 | $85.74 | $84.85 | $85.57 | $84.02 | 7,968 |
| 2016-05-13 | $85.12 | $85.40 | $84.57 | $84.76 | $83.23 | 20,420 |
| 2016-05-12 | $85.51 | $85.66 | $84.97 | $85.41 | $83.87 | 5,712 |
| 2016-05-11 | $85.63 | $85.93 | $85.38 | $85.38 | $83.84 | 7,845 |
| 2016-05-10 | $85.18 | $85.95 | $85.18 | $85.95 | $84.40 | 13,552 |
| 2016-05-09 | $84.80 | $85.13 | $84.78 | $84.97 | $83.43 | 3,401 |
| 2016-05-06 | $84.40 | $84.95 | $84.39 | $84.87 | $83.34 | 7,010 |
| 2016-05-05 | $84.44 | $84.73 | $84.33 | $84.49 | $82.96 | 11,374 |
| 2016-05-04 | $84.45 | $84.73 | $84.28 | $84.42 | $82.89 | 16,014 |
| 2016-05-03 | $85.43 | $85.43 | $84.60 | $84.88 | $83.35 | 7,005 |
| 2016-05-02 | $85.18 | $85.79 | $85.18 | $85.72 | $84.17 | 4,526 |
| 2016-04-29 | $85.32 | $85.32 | $84.61 | $85.10 | $83.56 | 7,250 |
| 2016-04-28 | $86.06 | $86.57 | $85.51 | $85.62 | $84.07 | 5,662 |
| 2016-04-27 | $86.48 | $86.81 | $86.09 | $86.57 | $85.01 | 13,266 |
| 2016-04-26 | $86.70 | $86.70 | $86.33 | $86.34 | $84.78 | 14,314 |
| 2016-04-25 | $86.23 | $86.36 | $86.04 | $86.32 | $84.76 | 12,515 |
| 2016-04-22 | $86.36 | $86.61 | $86.12 | $86.57 | $85.01 | 7,067 |
| 2016-04-21 | $87.00 | $87.00 | $86.40 | $86.41 | $84.85 | 11,451 |
| 2016-04-20 | $87.12 | $87.34 | $87.07 | $87.07 | $85.50 | 7,616 |
| 2016-04-19 | $87.12 | $87.31 | $86.92 | $87.15 | $85.58 | 5,775 |
| 2016-04-18 | $86.07 | $86.89 | $86.07 | $86.87 | $85.30 | 6,196 |
| 2016-04-15 | $86.30 | $86.40 | $86.17 | $86.37 | $84.81 | 9,236 |
| 2016-04-14 | $86.42 | $86.44 | $86.20 | $86.31 | $84.75 | 8,448 |
| 2016-04-13 | $85.56 | $86.25 | $85.56 | $86.23 | $84.67 | 7,724 |
| 2016-04-12 | $84.39 | $85.18 | $84.38 | $85.18 | $83.64 | 4,163 |
| 2016-04-11 | $85.00 | $85.29 | $84.51 | $84.51 | $82.98 | 5,622 |
| 2016-04-08 | $85.02 | $85.23 | $84.53 | $84.53 | $83.00 | 9,757 |
| 2016-04-07 | $85.09 | $85.09 | $84.10 | $84.34 | $82.82 | 4,796 |
| 2016-04-06 | $84.66 | $85.45 | $84.45 | $85.45 | $83.91 | 6,781 |
| 2016-04-05 | $84.85 | $84.85 | $84.50 | $84.50 | $82.97 | 3,122 |
| 2016-04-04 | $85.79 | $85.79 | $85.37 | $85.42 | $83.88 | 6,424 |
| 2016-04-01 | $84.80 | $85.77 | $84.80 | $85.76 | $84.21 | 7,829 |
| 2016-03-31 | $85.28 | $85.39 | $85.09 | $85.12 | $83.58 | 8,237 |
| 2016-03-30 | $85.32 | $85.52 | $85.04 | $85.30 | $83.76 | 6,958 |
| 2016-03-29 | $83.71 | $84.86 | $83.71 | $84.86 | $83.33 | 15,284 |
| 2016-03-28 | $84.19 | $84.22 | $83.88 | $84.03 | $82.51 | 19,100 |
| 2016-03-24 | $83.38 | $83.94 | $83.38 | $83.94 | $82.42 | 6,412 |
| 2016-03-23 | $84.13 | $84.22 | $83.80 | $83.86 | $82.35 | 11,872 |
| 2016-03-22 | $84.63 | $85.14 | $84.63 | $84.87 | $82.98 | 61,197 |
| 2016-03-21 | $84.62 | $84.97 | $84.59 | $84.87 | $82.98 | 25,682 |
| 2016-03-18 | $84.75 | $84.82 | $84.60 | $84.76 | $82.87 | 6,211 |
| 2016-03-17 | $83.94 | $84.57 | $83.94 | $84.43 | $82.55 | 18,446 |
| 2016-03-16 | $82.82 | $83.76 | $82.82 | $83.64 | $81.78 | 6,231 |
| 2016-03-15 | $82.61 | $82.90 | $82.52 | $82.86 | $81.01 | 13,937 |
| 2016-03-14 | $82.98 | $83.30 | $82.98 | $83.22 | $81.36 | 21,188 |
| 2016-03-11 | $82.64 | $83.30 | $82.64 | $83.24 | $81.39 | 12,545 |
| 2016-03-10 | $82.15 | $82.44 | $81.11 | $81.99 | $80.16 | 4,921 |
| 2016-03-09 | $81.93 | $82.07 | $81.62 | $81.86 | $80.03 | 19,990 |
| 2016-03-08 | $81.92 | $82.10 | $81.61 | $81.74 | $79.91 | 3,523 |
| 2016-03-07 | $82.15 | $82.56 | $82.10 | $82.41 | $80.57 | 5,539 |
| 2016-03-04 | $81.84 | $82.49 | $81.53 | $82.20 | $80.36 | 23,080 |
| 2016-03-03 | $81.28 | $81.80 | $81.11 | $81.80 | $79.98 | 14,002 |
| 2016-03-02 | $80.81 | $81.16 | $80.60 | $81.16 | $79.35 | 9,385 |
| 2016-03-01 | $79.80 | $81.04 | $79.80 | $80.90 | $79.10 | 2,549 |
| 2016-02-29 | $79.79 | $80.21 | $79.23 | $79.23 | $77.46 | 12,375 |
| 2016-02-26 | $80.51 | $80.51 | $79.75 | $79.85 | $78.07 | 7,756 |
| 2016-02-25 | $79.41 | $80.08 | $79.23 | $80.08 | $78.29 | 9,682 |
| 2016-02-24 | $78.12 | $79.21 | $77.72 | $79.20 | $77.43 | 13,702 |
| 2016-02-23 | $79.64 | $79.64 | $78.91 | $78.91 | $77.15 | 5,974 |
| 2016-02-22 | $79.66 | $79.86 | $79.66 | $79.86 | $78.07 | 4,652 |
| 2016-02-19 | $78.67 | $78.95 | $78.29 | $78.95 | $77.18 | 53,676 |
| 2016-02-18 | $79.22 | $79.27 | $78.90 | $78.94 | $77.18 | 9,504 |
| 2016-02-17 | $78.54 | $79.26 | $78.50 | $79.09 | $77.33 | 64,084 |
| 2016-02-16 | $77.43 | $77.95 | $77.24 | $77.86 | $76.12 | 8,800 |
| 2016-02-12 | $75.78 | $76.71 | $75.60 | $76.68 | $74.97 | 29,769 |
| 2016-02-11 | $74.91 | $75.58 | $74.82 | $75.34 | $73.66 | 18,553 |
| 2016-02-10 | $76.36 | $76.90 | $76.16 | $76.16 | $74.46 | 12,305 |
| 2016-02-09 | $76.20 | $76.66 | $75.46 | $76.10 | $74.40 | 9,871 |
| 2016-02-08 | $76.07 | $76.31 | $74.95 | $75.82 | $74.13 | 25,439 |
| 2016-02-05 | $77.87 | $77.92 | $76.74 | $76.83 | $75.12 | 8,263 |
| 2016-02-04 | $77.66 | $78.59 | $77.46 | $78.03 | $76.29 | 47,932 |
| 2016-02-03 | $77.79 | $77.99 | $76.33 | $77.70 | $75.97 | 13,556 |
| 2016-02-02 | $78.24 | $78.24 | $77.10 | $77.21 | $75.48 | 13,921 |
| 2016-02-01 | $78.19 | $78.93 | $77.85 | $78.68 | $76.93 | 15,758 |
| 2016-01-29 | $76.96 | $78.44 | $76.96 | $78.41 | $76.66 | 20,937 |
| 2016-01-28 | $76.89 | $76.89 | $75.90 | $76.58 | $74.87 | 22,029 |
| 2016-01-27 | $76.89 | $77.53 | $75.98 | $76.24 | $74.54 | 36,921 |
| 2016-01-26 | $76.33 | $77.04 | $76.33 | $76.91 | $75.20 | 7,878 |
| 2016-01-25 | $76.89 | $76.95 | $75.89 | $76.00 | $74.30 | 18,136 |
| 2016-01-22 | $76.92 | $77.24 | $76.78 | $77.19 | $75.47 | 8,451 |
| 2016-01-21 | $76.05 | $76.52 | $75.88 | $76.04 | $74.34 | 22,728 |
| 2016-01-20 | $75.46 | $76.27 | $73.97 | $75.84 | $74.14 | 13,393 |
| 2016-01-19 | $77.37 | $77.37 | $76.02 | $76.70 | $74.99 | 20,725 |
| 2016-01-15 | $76.31 | $76.80 | $75.98 | $76.55 | $74.84 | 59,722 |
| 2016-01-14 | $77.26 | $78.66 | $76.80 | $78.08 | $76.34 | 10,687 |
| 2016-01-13 | $79.19 | $79.19 | $76.91 | $76.97 | $75.25 | 9,199 |
| 2016-01-12 | $79.00 | $79.14 | $77.99 | $78.81 | $77.06 | 11,193 |
| 2016-01-11 | $78.82 | $78.82 | $77.68 | $78.25 | $76.50 | 20,233 |
| 2016-01-08 | $79.62 | $79.71 | $78.38 | $78.40 | $76.65 | 14,362 |
| 2016-01-07 | $79.79 | $80.10 | $79.20 | $79.45 | $77.68 | 7,499 |
| 2016-01-06 | $80.87 | $81.42 | $80.56 | $80.92 | $79.12 | 11,231 |
| 2016-01-05 | $82.08 | $82.37 | $81.79 | $82.24 | $80.41 | 12,349 |
| 2016-01-04 | $82.00 | $82.00 | $81.23 | $81.87 | $80.04 | 11,147 |
| 2015-12-31 | $83.74 | $83.94 | $83.34 | $83.38 | $81.52 | 12,925 |
| 2015-12-30 | $84.49 | $84.49 | $84.01 | $84.01 | $82.14 | 11,600 |
| 2015-12-29 | $84.17 | $84.61 | $84.17 | $84.57 | $82.68 | 12,525 |
| 2015-12-28 | $83.48 | $83.74 | $83.16 | $83.74 | $81.87 | 24,133 |
| 2015-12-24 | $83.77 | $84.10 | $83.67 | $83.96 | $82.09 | 12,823 |
| 2015-12-23 | $83.73 | $84.27 | $83.73 | $84.22 | $81.98 | 111,162 |
| 2015-12-22 | $82.67 | $83.47 | $82.55 | $83.32 | $81.11 | 40,040 |
| 2015-12-21 | $82.24 | $82.42 | $81.81 | $82.25 | $80.06 | 26,126 |
| 2015-12-18 | $82.95 | $82.95 | $81.63 | $81.64 | $79.47 | 68,850 |
| 2015-12-17 | $84.77 | $84.84 | $83.37 | $83.37 | $81.16 | 98,925 |
| 2015-12-16 | $83.90 | $84.78 | $83.62 | $84.64 | $82.39 | 36,143 |
| 2015-12-15 | $83.20 | $83.76 | $83.20 | $83.41 | $81.19 | 72,671 |
| 2015-12-14 | $82.50 | $82.76 | $81.79 | $82.76 | $80.56 | 28,267 |
| 2015-12-11 | $83.35 | $83.35 | $82.38 | $82.62 | $80.43 | 13,518 |
| 2015-12-10 | $84.23 | $84.53 | $83.96 | $84.04 | $81.81 | 15,863 |
| 2015-12-09 | $84.25 | $85.03 | $83.51 | $83.89 | $81.66 | 10,756 |
| 2015-12-08 | $84.24 | $84.85 | $84.24 | $84.57 | $82.32 | 23,584 |
| 2015-12-07 | $85.33 | $85.33 | $84.70 | $85.06 | $82.80 | 10,784 |
| 2015-12-04 | $84.01 | $85.63 | $84.01 | $85.51 | $83.24 | 14,957 |
| 2015-12-03 | $85.35 | $85.43 | $83.62 | $83.97 | $81.74 | 11,418 |
| 2015-12-02 | $86.02 | $86.02 | $85.16 | $85.19 | $82.93 | 11,616 |
| 2015-12-01 | $85.72 | $86.10 | $85.72 | $86.10 | $83.81 | 2,602 |
| 2015-11-30 | $85.87 | $85.93 | $85.56 | $85.56 | $83.29 | 4,912 |
| 2015-11-27 | $85.68 | $85.94 | $85.68 | $85.94 | $83.66 | 2,157 |
| 2015-11-25 | $85.87 | $86.03 | $85.79 | $85.91 | $83.63 | 11,294 |
| 2015-11-24 | $85.57 | $85.94 | $85.36 | $85.89 | $83.61 | 10,298 |
| 2015-11-23 | $85.89 | $86.18 | $85.65 | $85.87 | $83.59 | 15,152 |
| 2015-11-20 | $85.76 | $86.11 | $85.71 | $85.80 | $83.52 | 52,042 |
| 2015-11-19 | $85.42 | $85.64 | $85.21 | $85.51 | $83.24 | 155,428 |
| 2015-11-18 | $84.39 | $85.40 | $84.39 | $85.34 | $83.07 | 26,064 |
| 2015-11-17 | $84.20 | $84.52 | $83.83 | $83.94 | $81.71 | 15,870 |
| 2015-11-16 | $82.83 | $84.12 | $82.83 | $84.12 | $81.89 | 9,961 |
| 2015-11-13 | $83.48 | $83.62 | $82.90 | $82.94 | $80.74 | 21,474 |
| 2015-11-12 | $84.58 | $84.58 | $83.79 | $83.81 | $81.58 | 7,622 |
| 2015-11-11 | $84.87 | $85.27 | $84.84 | $84.89 | $82.63 | 12,459 |
| 2015-11-10 | $84.75 | $85.17 | $84.71 | $85.09 | $82.83 | 86,421 |
| 2015-11-09 | $85.67 | $85.67 | $84.61 | $85.12 | $82.86 | 5,589 |
| 2015-11-06 | $85.94 | $85.94 | $85.12 | $85.67 | $83.39 | 9,880 |
| 2015-11-05 | $86.11 | $86.15 | $85.69 | $86.04 | $83.75 | 10,968 |
| 2015-11-04 | $86.51 | $86.51 | $85.91 | $85.91 | $83.63 | 15,369 |
| 2015-11-03 | $85.98 | $86.48 | $85.79 | $86.26 | $83.97 | 18,620 |
| 2015-11-02 | $85.01 | $86.05 | $85.01 | $85.94 | $83.66 | 7,948 |
| 2015-10-30 | $85.51 | $85.64 | $85.18 | $85.30 | $83.03 | 120,076 |
| 2015-10-29 | $85.33 | $85.54 | $85.07 | $85.50 | $83.23 | 4,272 |
| 2015-10-28 | $84.66 | $85.40 | $84.43 | $85.36 | $83.09 | 4,741 |
| 2015-10-27 | $84.31 | $84.49 | $84.23 | $84.49 | $82.25 | 4,468 |
| 2015-10-26 | $84.87 | $84.88 | $84.74 | $84.75 | $82.50 | 4,307 |
| 2015-10-23 | $85.07 | $85.14 | $84.66 | $85.04 | $82.78 | 7,735 |
| 2015-10-22 | $83.04 | $84.22 | $83.04 | $84.16 | $81.92 | 5,691 |
| 2015-10-21 | $83.29 | $83.38 | $82.68 | $82.68 | $80.48 | 6,381 |
| 2015-10-20 | $82.97 | $83.31 | $82.95 | $83.21 | $81.00 | 6,012 |
| 2015-10-19 | $82.85 | $83.14 | $82.81 | $83.12 | $80.91 | 9,406 |
| 2015-10-16 | $82.95 | $83.13 | $82.68 | $83.13 | $80.93 | 13,809 |
| 2015-10-15 | $82.21 | $82.84 | $82.16 | $82.81 | $80.61 | 27,804 |
| 2015-10-14 | $82.32 | $82.38 | $81.91 | $82.00 | $79.82 | 20,178 |
| 2015-10-13 | $82.78 | $82.92 | $82.26 | $82.26 | $80.07 | 10,600 |
| 2015-10-12 | $82.82 | $82.94 | $82.79 | $82.94 | $80.74 | 8,272 |
| 2015-10-09 | $82.88 | $83.04 | $82.78 | $82.97 | $80.77 | 8,598 |
| 2015-10-08 | $81.83 | $82.95 | $81.73 | $82.95 | $80.75 | 5,209 |
| 2015-10-07 | $81.79 | $82.13 | $81.35 | $81.77 | $79.60 | 6,685 |
| 2015-10-06 | $81.37 | $81.41 | $81.08 | $81.32 | $79.16 | 16,694 |
| 2015-10-05 | $80.36 | $81.53 | $80.36 | $81.53 | $79.36 | 6,756 |
| 2015-10-02 | $77.98 | $80.01 | $77.59 | $80.01 | $77.88 | 8,363 |
| 2015-10-01 | $79.06 | $79.06 | $77.99 | $78.44 | $76.35 | 4,548 |
| 2015-09-30 | $78.68 | $78.80 | $78.01 | $78.80 | $76.71 | 5,111 |
| 2015-09-29 | $77.71 | $78.01 | $77.30 | $77.59 | $75.53 | 15,848 |
| 2015-09-28 | $79.10 | $79.10 | $77.45 | $77.67 | $75.61 | 13,831 |
| 2015-09-25 | $79.81 | $79.81 | $78.96 | $79.32 | $77.21 | 2,883 |
| 2015-09-24 | $78.68 | $79.01 | $78.59 | $78.98 | $76.62 | 16,432 |
| 2015-09-23 | $79.98 | $79.98 | $79.38 | $79.63 | $77.25 | 4,624 |
| 2015-09-22 | $79.83 | $80.00 | $79.44 | $79.82 | $77.43 | 8,766 |
| 2015-09-21 | $80.99 | $81.30 | $80.47 | $80.65 | $78.24 | 5,794 |
| 2015-09-18 | $80.89 | $81.07 | $80.25 | $80.44 | $78.03 | 22,626 |
| 2015-09-17 | $81.89 | $82.97 | $81.66 | $81.71 | $79.27 | 12,298 |
| 2015-09-16 | $81.43 | $82.00 | $81.43 | $82.00 | $79.55 | 3,190 |
| 2015-09-15 | $80.47 | $81.43 | $80.47 | $81.29 | $78.86 | 6,303 |
| 2015-09-14 | $80.76 | $80.76 | $80.19 | $80.22 | $77.82 | 11,170 |
| 2015-09-11 | $80.11 | $80.60 | $79.71 | $80.60 | $78.19 | 42,367 |
| 2015-09-10 | $79.95 | $80.88 | $79.78 | $80.32 | $77.92 | 12,015 |
| 2015-09-09 | $81.83 | $81.83 | $80.41 | $80.41 | $78.00 | 8,635 |
| 2015-09-08 | $80.51 | $81.06 | $80.19 | $81.06 | $78.63 | 9,015 |
| 2015-09-04 | $79.10 | $79.22 | $78.73 | $79.08 | $76.71 | 3,001 |
| 2015-09-03 | $80.28 | $81.03 | $80.22 | $80.22 | $77.82 | 25,710 |
| 2015-09-02 | $79.55 | $80.00 | $78.83 | $80.00 | $77.61 | 14,640 |
ISHARES MSCI USA ESG SELECT ETF (KLD) News Headlines
Recent ISHARES MSCI USA ESG SELECT ETF (KLD) News
Similar Companies to ISHARES MSCI USA ESG SELECT ETF (KLD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |