ISHARES MSCI USA ESG SELECT ETF (KLD) Exchange: NYSE ARCA

Data as of March 29, 2024

$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 March 29, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.