iShares MSCI USA ESG Select ETF - Price History
Stock symbol KLD is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KLD (iShares MSCI USA ESG Select ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $102.74 | $102.74 |
| February 2024 | $102.56 | $102.56 |
| January 2024 | $101.27 | $101.27 |
| December 2023 | $100.51 | $100.51 |
| November 2023 | $95.51 | $95.86 |
| October 2023 | $86.48 | $86.79 |
| September 2023 | $89.64 | $89.97 |
| August 2023 | $94.74 | $95.50 |
| July 2023 | $96.34 | $97.11 |
| June 2023 | $92.90 | $93.64 |
| May 2023 | $87.10 | $88.03 |
| April 2023 | $87.38 | $88.31 |
| March 2023 | $86.84 | $87.77 |
| February 2023 | $84.28 | $85.51 |
| January 2023 | $86.36 | $87.62 |
| December 2022 | $81.14 | $82.32 |
| November 2022 | $86.23 | $87.86 |
| October 2022 | $81.07 | $82.60 |
| September 2022 | $74.50 | $75.91 |
| August 2022 | $82.69 | $84.66 |
| July 2022 | $86.41 | $88.47 |
| June 2022 | $78.81 | $80.69 |
| May 2022 | $86.21 | $88.49 |
| April 2022 | $86.29 | $88.57 |
| March 2022 | $94.35 | $96.84 |
| February 2022 | $91.73 | $94.44 |
| January 2022 | $95.90 | $98.73 |
| December 2021 | $103.20 | $106.25 |
| November 2021 | $98.63 | $101.82 |
| October 2021 | $100.09 | $103.33 |
| September 2021 | $92.94 | $95.95 |
| August 2021 | $97.99 | $101.48 |
| July 2021 | $94.88 | $98.26 |
| June 2021 | $92.25 | $95.54 |
| May 2021 | $89.66 | $93.05 |
| April 2021 | $88.82 | $92.17 |
| March 2021 | $84.62 | $87.82 |
| February 2021 | $80.68 | $83.97 |
| January 2021 | $78.82 | $82.04 |
| December 2020 | $79.11 | $82.34 |
| November 2020 | $76.55 | $79.94 |
| October 2020 | $69.21 | $72.27 |
| September 2020 | $70.43 | $73.54 |
| August 2020 | $73 | $76.50 |
| July 2020 | $67.74 | $71 |
| June 2020 | $63.82 | $66.88 |
| May 2020 | $62.06 | $65.24 |
| April 2020 | $58.60 | $61.60 |
| March 2020 | $52.21 | $54.88 |
| February 2020 | $58.94 | $62.24 |
| January 2020 | $63.66 | $67.22 |
| December 2019 | $63.46 | $67.01 |
| November 2019 | $61.56 | $65.26 |
| October 2019 | $59.33 | $62.90 |
| September 2019 | $58.30 | $61.80 |
| August 2019 | $56.86 | $60.58 |
| July 2019 | $58.24 | $62.05 |
| June 2019 | $57.19 | $60.94 |
| May 2019 | $53.11 | $56.82 |
| April 2019 | $57.16 | $61.14 |
| March 2019 | $55.27 | $59.12 |
| February 2019 | $54.07 | $58.04 |
| January 2019 | $51.84 | $55.65 |
| December 2018 | $48.04 | $51.57 |
| November 2018 | $52.90 | $57.06 |
| October 2018 | $51.41 | $55.44 |
| September 2018 | $55.33 | $59.68 |
| August 2018 | $54.96 | $59.51 |
| July 2018 | $53.77 | $58.22 |
| June 2018 | $52.10 | $56.40 |
| May 2018 | $51.54 | $56.06 |
| April 2018 | $51.14 | $55.62 |
| March 2018 | $50.96 | $55.43 |
| February 2018 | $51.98 | $56.68 |
| January 2018 | $53.76 | $58.62 |
| December 2017 | $50.92 | $55.54 |
| November 2017 | $50.32 | $55.10 |
| October 2017 | $49.21 | $53.88 |
| September 2017 | $47.72 | $52.25 |
| August 2017 | $47.19 | $51.90 |
| July 2017 | $47.04 | $51.74 |
| June 2017 | $46.49 | $51.13 |
| May 2017 | $46.24 | $51.02 |
| April 2017 | $45.19 | $49.86 |
| March 2017 | $44.52 | $49.12 |
| February 2017 | $44.22 | $48.94 |
| January 2017 | $42.24 | $46.76 |
| December 2016 | $41.56 | $46 |
| November 2016 | $40.87 | $45.45 |
| October 2016 | $39.69 | $44.14 |
| September 2016 | $40.89 | $45.48 |
| August 2016 | $40.88 | $45.62 |
| July 2016 | $40.39 | $45.07 |
| June 2016 | $38.75 | $43.24 |
| May 2016 | $38.84 | $43.50 |
| April 2016 | $37.99 | $42.55 |
| March 2016 | $38 | $42.56 |
| February 2016 | $35.22 | $39.62 |
| January 2016 | $34.86 | $39.20 |
| December 2015 | $37.06 | $41.69 |
| November 2015 | $37.87 | $42.78 |
| October 2015 | $37.75 | $42.65 |
| September 2015 | $34.88 | $39.40 |
| August 2015 | $35.63 | $40.40 |
| July 2015 | $38 | $43.08 |
| June 2015 | $37.54 | $42.56 |
| May 2015 | $38.47 | $43.76 |
| April 2015 | $37.91 | $43.12 |
| March 2015 | $37.74 | $42.93 |
| February 2015 | $38.24 | $43.62 |
| January 2015 | $36.45 | $41.58 |
| December 2014 | $37.74 | $43.06 |
| November 2014 | $37.95 | $43.44 |
| October 2014 | $36.56 | $41.86 |
| September 2014 | $35.94 | $41.15 |
| August 2014 | $36.47 | $41.87 |
| July 2014 | $35.07 | $40.26 |
| June 2014 | $35.83 | $41.14 |
| May 2014 | $34.91 | $40.22 |
| April 2014 | $34.06 | $39.24 |
| March 2014 | $33.90 | $39.06 |
| February 2014 | $33.81 | $39.06 |
| January 2014 | $32.30 | $37.31 |
| December 2013 | $33.21 | $38.36 |
| November 2013 | $32.44 | $37.63 |
| October 2013 | $31.83 | $36.92 |
| September 2013 | $30.49 | $35.37 |
| August 2013 | $29.50 | $34.34 |
| July 2013 | $30.36 | $35.34 |
| June 2013 | $29.06 | $33.83 |
| May 2013 | $29.42 | $34.38 |
| April 2013 | $28.82 | $33.68 |
| March 2013 | $28.45 | $33.24 |
| February 2013 | $27.33 | $32.02 |
| January 2013 | $26.86 | $31.46 |
| December 2012 | $25.32 | $29.66 |
| November 2012 | $25.08 | $29.58 |
| October 2012 | $24.87 | $29.33 |
| September 2012 | $25.41 | $29.96 |
| August 2012 | $24.81 | $29.38 |
| July 2012 | $24.28 | $28.76 |
| June 2012 | $24.10 | $28.54 |
| May 2012 | $23.82 | $28.32 |
| April 2012 | $25.64 | $30.48 |
| March 2012 | $25.91 | $30.80 |
| February 2012 | $25.14 | $29.98 |
| January 2012 | $24.14 | $28.78 |
| December 2011 | $23.08 | $27.52 |
| November 2011 | $23.11 | $27.68 |
| October 2011 | $23.20 | $27.80 |
| September 2011 | $20.85 | $24.98 |
| August 2011 | $21.93 | $26.38 |
| July 2011 | $23.58 | $28.36 |
| June 2011 | $23.99 | $28.86 |
| May 2011 | $24.19 | $29.20 |
| April 2011 | $24.49 | $29.56 |
| March 2011 | $23.80 | $28.72 |
| February 2011 | $23.85 | $28.86 |
| January 2011 | $23.03 | $27.87 |
| December 2010 | $22.69 | $27.46 |
| November 2010 | $21.40 | $26.02 |
| October 2010 | $21.37 | $25.98 |
| September 2010 | $20.41 | $24.82 |
| August 2010 | $18.63 | $22.76 |
| July 2010 | $19.64 | $23.99 |
| June 2010 | $18.44 | $22.52 |
| May 2010 | $19.52 | $23.94 |
| April 2010 | $21.13 | $25.91 |
| March 2010 | $20.84 | $25.56 |
| February 2010 | $19.75 | $24.28 |
| January 2010 | $19.20 | $23.60 |
| December 2009 | $19.93 | $24.50 |
| November 2009 | $19.44 | $24 |
| October 2009 | $18.33 | $22.64 |
| September 2009 | $18.61 | $22.98 |
| August 2009 | $17.97 | $22.27 |
| July 2009 | $17.35 | $21.51 |
| June 2009 | $16.09 | $19.95 |
| May 2009 | $16.01 | $19.94 |
| April 2009 | $15.24 | $18.98 |
| March 2009 | $13.81 | $17.20 |
| February 2009 | $12.69 | $15.90 |
| January 2009 | $14.08 | $17.65 |
| December 2008 | $15.28 | $19.16 |
| November 2008 | $15.12 | $19.08 |
| October 2008 | $16.39 | $20.68 |
| September 2008 | $20.06 | $25.32 |
| August 2008 | $21.67 | $27.46 |
| July 2008 | $21.23 | $26.90 |
| June 2008 | $21.17 | $26.84 |
| May 2008 | $23.02 | $29.28 |
| April 2008 | $22.55 | $28.68 |
| March 2008 | $21.80 | $27.73 |
| February 2008 | $21.75 | $27.76 |
| January 2008 | $22.19 | $28.33 |
| December 2007 | $23.82 | $30.41 |
| November 2007 | $23.95 | $30.70 |
| October 2007 | $25.05 | $32.11 |
| September 2007 | $24.85 | $31.85 |
| August 2007 | $24.20 | $31.12 |
| July 2007 | $23.65 | $30.40 |
| June 2007 | $24.36 | $31.32 |
| May 2007 | $24.59 | $31.71 |
| April 2007 | $23.83 | $30.72 |
| March 2007 | $22.70 | $29.26 |
| February 2007 | $22.63 | $29.26 |
| January 2007 | $23.11 | $29.88 |
| December 2006 | $22.84 | $29.52 |
| November 2006 | $22.68 | $29.43 |
| October 2006 | $22.43 | $29.10 |
| September 2006 | $21.63 | $28.06 |
| August 2006 | $20.98 | $27.36 |
| July 2006 | $20.48 | $26.70 |
| June 2006 | $20.61 | $26.88 |
| May 2006 | $20.54 | $26.90 |
| April 2006 | $21.10 | $27.64 |
| March 2006 | $20.99 | $27.49 |
| February 2006 | $20.68 | $27.16 |
| January 2006 | $20.56 | $27.02 |
| December 2005 | $20.24 | $26.58 |
| November 2005 | $20.21 | $26.64 |
| October 2005 | $19.38 | $25.54 |
| September 2005 | $19.71 | $25.98 |
| August 2005 | $19.53 | $25.82 |
| July 2005 | $19.85 | $26.24 |
| June 2005 | $19.26 | $25.46 |
| May 2005 | $19.30 | $25.59 |
| April 2005 | $18.28 | $24.24 |
| March 2005 | $18.84 | $24.98 |
| February 2005 | $19.11 | $25.40 |
| January 2005 | $18.94 | $25.17 |
KLD
Price: $102.74
52 week price:
5-year range yield:
Forward Dividend Yield: 1.40%
Dividend Per Share: 1.45 USD
Exchange: YHD
Volume: 206300
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 11.50%
DGR5: 8.63%
DGR10: 10.54%