Canada markets closed

iShares MSCI USA ESG Select ETF (KLD)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
102.74+0.84 (+0.82%)
At close: 06:07PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 2024108.76109.14108.40109.14109.1474,600
Mar 26, 2024108.70108.71108.11108.21108.2142,800
Mar 25, 2024108.49108.63108.34108.34108.3473,100
Mar 22, 2024109.12109.23108.72108.81108.8136,000
Mar 21, 2024109.05109.43108.93109.01109.0155,400
Mar 21, 20240.329 Dividend
Mar 20, 2024108.00108.84107.74108.74108.4172,000
Mar 19, 2024107.03107.95106.93107.90107.5756,100
Mar 18, 2024107.33107.65107.13107.22106.9045,200
Mar 15, 2024106.41106.89106.27106.47106.1565,900
Mar 14, 2024107.81107.85106.56107.22106.9065,800
Mar 13, 2024107.93108.02107.48107.79107.4661,600
Mar 12, 2024107.09107.95106.70107.90107.57330,500
Mar 11, 2024106.49106.85106.19106.75106.4373,000
Mar 08, 2024107.70108.13106.68106.79106.47117,200
Mar 07, 2024107.03107.65106.97107.44107.1190,800
Mar 06, 2024106.44106.84106.14106.43106.11105,000
Mar 05, 2024106.41106.49105.37105.82105.5072,500
Mar 04, 2024106.92107.35106.82106.92106.6059,400
Mar 01, 2024106.14106.99105.91106.91106.5972,500
Feb 29, 2024105.99106.25105.53105.98105.6670,800
Feb 28, 2024105.27105.68105.20105.52105.2050,100
Feb 27, 2024105.59105.65105.23105.62105.3074,800
Feb 26, 2024105.77105.91105.38105.38105.0683,700
Feb 23, 2024105.95106.16105.55105.72105.40144,400
Feb 22, 2024104.81105.80104.77105.69105.37164,500
Feb 21, 2024103.08103.54102.75103.48103.1776,900
Feb 20, 2024103.65103.77103.03103.52103.211,572,700
Feb 16, 2024104.57104.93104.11104.24103.9277,900
Feb 15, 2024104.35104.70104.19104.69104.3771,500
Feb 14, 2024103.89104.21103.32104.20103.88130,600
Feb 13, 2024102.97103.51102.41103.11102.8091,600
Feb 12, 2024104.61105.18104.51104.69104.3774,900
Feb 09, 2024104.17104.77104.09104.69104.37127,400
Feb 08, 2024103.75104.09103.70104.02103.7196,900
Feb 07, 2024103.48103.93103.16103.73103.42158,700
Feb 06, 2024102.90103.03102.56102.94102.63136,900
Feb 05, 2024102.85102.96102.16102.68102.37158,800
Feb 02, 2024102.18103.37101.91102.98102.67421,600
Feb 01, 2024101.59102.58101.34102.56102.25211,600
Jan 31, 2024102.43102.55101.26101.27100.96399,200
Jan 30, 2024102.80103.11102.68103.00102.69156,000
Jan 29, 2024102.17103.04102.15103.01102.70173,900
Jan 26, 2024102.24102.68102.03102.18101.87105,500
Jan 25, 2024102.22102.45101.83102.31102.00167,700
Jan 24, 2024102.37102.48101.60101.62101.31174,600
Jan 23, 2024101.86101.91101.46101.83101.52186,500
Jan 22, 2024101.75102.14101.62101.82101.51235,600
Jan 19, 2024100.62101.52100.27101.43101.124,614,600
Jan 18, 202499.73100.3699.37100.2399.93223,200
Jan 17, 202499.2299.4898.8499.3999.09275,500
Jan 16, 202499.84100.2599.5499.9199.614,110,100
Jan 12, 2024100.32100.6699.90100.2199.918,250,000
Jan 11, 2024100.32100.4699.23100.1099.807,695,300
Jan 10, 202499.68100.3299.57100.1499.84172,100
Jan 09, 202499.49100.0499.2899.6999.3964,900
Jan 08, 202498.54100.0598.54100.0599.7583,100
Jan 05, 202498.4699.1198.2698.5498.24123,000
Jan 04, 202498.5099.1698.4198.4898.1856,900
Jan 03, 202499.2799.2798.5698.6198.31113,100
Jan 02, 202499.80100.0599.3999.8099.50104,000
Dec 29, 2023100.69100.91100.16100.51100.21104,100
Dec 28, 2023100.77100.96100.75100.86100.55118,000
Dec 27, 2023100.66100.87100.50100.84100.53168,100
Dec 26, 2023100.15100.81100.15100.66100.3683,600
Dec 22, 2023100.06100.4299.69100.1099.8069,300
Dec 21, 202399.5299.8499.0099.8499.5489,400
Dec 20, 2023100.03100.4398.7198.7198.41116,200
Dec 20, 20230.363 Dividend
Dec 19, 2023100.17100.59100.09100.5399.86123,700
Dec 18, 202399.93100.2199.84100.1099.44176,100
Dec 15, 202399.5799.9699.4399.7099.04141,400
Dec 14, 202399.76100.2699.3799.9099.24268,600
Dec 13, 202397.8899.3897.7299.2798.61131,200
Dec 12, 202397.2897.8697.1997.8597.20203,500
Dec 11, 202396.8197.4596.8197.3996.74108,900
Dec 08, 202396.3396.9796.3196.8596.21169,000
Dec 07, 202396.1296.5596.0296.4795.8399,600
Dec 06, 202396.5196.6195.6995.7495.11245,900
Dec 05, 202395.9496.2095.7196.0195.37136,500
Dec 04, 202395.9296.3795.7596.2995.65133,500
Dec 01, 202395.6096.6995.5896.6395.99152,300
Nov 30, 202395.6695.8995.1795.8695.22123,200
Nov 29, 202395.5995.9695.2695.3094.67123,700
Nov 28, 202394.8395.3094.6995.0594.42176,800
Nov 27, 202394.9595.1494.7994.9294.29179,900
Nov 24, 202394.9395.1194.8795.1194.4857,200
Nov 22, 202394.9195.2294.7595.0094.37108,700
Nov 21, 202394.4794.7194.4094.5793.94183,800
Nov 20, 202393.8694.8493.8694.6394.00183,300
Nov 17, 202393.9794.0993.6893.9793.352,742,200
Nov 16, 202393.7994.0193.5093.8893.26127,200
Nov 15, 202393.7794.3293.7393.8593.23114,700
Nov 14, 202392.8093.8392.8093.5492.92144,100
Nov 13, 202391.2491.6491.0491.4090.79111,800
Nov 10, 202390.5791.6090.2691.5890.97160,100
Nov 09, 202391.1391.1390.0790.1089.50155,900
Nov 08, 202390.8391.0590.4490.8590.251,855,900
Nov 07, 202390.2990.9390.2390.7190.11128,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...