Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KLD )

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.7200 0.7200 0.7000 0.7000 53,795 -0.04(-5.41%)
Jan 28, 2022 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Jan 27, 2022 0.7400 0.7400 0.7400 0.7400 700 +0.02(+2.78%)
Jan 26, 2022 0.7200 0.7200 0.7200 0.7200 6,350 -0.02(-2.70%)
Jan 25, 2022 0.7400 0.7400 0.7400 0.7400 500 +0.03(+4.23%)
Jan 24, 2022 0.7500 0.7500 0.7100 0.7100 23,219 -0.06(-7.79%)
Jan 21, 2022 0.7500 0.7700 0.7500 0.7700 1,500 +0.02(+2.67%)
Jan 20, 2022 0.7500 0.7600 0.7500 0.7500 21,000 -0.01(-1.32%)
Jan 19, 2022 0.7600 0.7800 0.7500 0.7600 36,000 +0.00(+0.00%)
Jan 18, 2022 0.7700 0.7700 0.7500 0.7600 40,268 -0.01(-1.30%)
Jan 14, 2022 0.7700 90 +0.02(+2.67%)
Jan 13, 2022 0.7800 0.7800 0.7500 0.7500 32,110 -0.04(-5.06%)
Jan 12, 2022 0.8200 0.8200 0.7900 0.7900 6,000 +0.00(+0.00%)
Jan 11, 2022 0.7500 0.8000 0.7500 0.7900 8,700 +0.04(+5.33%)
Jan 10, 2022 0.7700 0.7700 0.7500 0.7500 7,000 +0.00(+0.00%)
Jan 07, 2022 0.7600 0.7600 0.7500 0.7500 40,330 -0.03(-3.85%)
Jan 06, 2022 0.7800 0.7800 0.7600 0.7800 13,000 -0.02(-2.50%)
Jan 05, 2022 0.7900 0.8000 0.7900 0.8000 16,500 -0.01(-1.23%)
Jan 04, 2022 0.8100 0.8100 0.8100 0.8100 4,000 +0.00(+0.00%)
Dec 31, 2021 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 30, 2021 0.7900 0.7900 0.7800 0.7900 34,520 +0.01(+1.28%)
Dec 29, 2021 0.8000 0.8400 0.7800 0.7800 93,203 -0.02(-2.50%)
Dec 24, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2021 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Dec 22, 2021 0.8000 0.8000 0.8000 0.8000 1,700 -0.02(-2.44%)
Dec 21, 2021 0.8100 0.8300 0.8000 0.8200 49,400 +0.02(+2.50%)
Dec 20, 2021 0.7800 0.8300 0.7800 0.8000 185,912 +0.07(+9.59%)
Dec 17, 2021 0.7000 0.7300 0.7000 0.7300 5,150 -0.01(-1.35%)
Dec 16, 2021 0.7000 0.7400 0.7000 0.7400 5,085 +0.04(+5.71%)
Dec 15, 2021 0.7200 0.7200 0.7000 0.7000 95,900 +0.00(+0.00%)
Dec 14, 2021 0.7000 0.7100 0.7000 0.7000 31,000 +0.00(+0.00%)
Dec 13, 2021 0.7200 0.7200 0.7000 0.7000 18,500 -0.02(-2.78%)
Dec 10, 2021 0.7200 0.7200 0.7000 0.7200 18,500 -0.02(-2.70%)
Dec 09, 2021 0.7200 0.7400 0.7200 0.7400 2,050 +0.01(+1.37%)
Dec 08, 2021 0.7300 0.7300 0.7300 0.7300 7,500 +0.00(+0.00%)
Dec 07, 2021 0.7300 0.7300 0.7300 0.7300 2,418 +0.00(+0.00%)
Dec 06, 2021 0.7500 0.7500 0.7300 0.7300 5,731 +0.00(+0.00%)
Dec 03, 2021 0.7300 0.7300 0.7300 0.7300 17,600 +0.02(+2.82%)
Dec 02, 2021 0.7300 0.7300 0.7100 0.7100 11,364 -0.02(-2.74%)
Dec 01, 2021 0.7100 0.7300 0.7000 0.7300 13,393 +0.03(+4.29%)
Nov 30, 2021 0.7100 0.7100 0.7000 0.7000 24,272 -0.02(-2.78%)
Nov 29, 2021 0.7200 0.7300 0.7200 0.7200 38,000 -0.04(-5.26%)
Nov 26, 2021 0.7500 0.7600 0.7500 0.7600 18,600 +0.00(+0.00%)
Nov 25, 2021 0.7500 0.7600 0.7300 0.7600 515,000 +0.01(+1.33%)
Nov 24, 2021 0.7500 0.7500 0.7300 0.7500 15,259 -0.01(-1.32%)
Nov 23, 2021 0.8000 0.8000 0.7200 0.7600 96,561 -0.04(-5.00%)
Nov 22, 2021 0.8000 0.8200 0.8000 0.8000 19,165 +0.00(+0.00%)
Nov 19, 2021 0.8300 0.8300 0.8000 0.8000 11,765 -0.05(-5.88%)
Nov 18, 2021 0.8300 0.8500 0.8500 0.8500 17,086 +0.04(+4.94%)
Nov 17, 2021 0.8300 0.8500 0.8000 0.8100 12,940 +0.01(+1.25%)
Nov 16, 2021 0.8000 0.8300 0.8000 0.8000 11,063 -0.03(-3.61%)
Nov 15, 2021 0.8000 0.8300 0.8000 0.8300 9,789 +0.02(+2.47%)
Nov 12, 2021 0.8000 0.8300 0.8000 0.8100 14,505 +0.01(+1.25%)
Nov 11, 2021 0.8000 0.8200 0.8000 0.8000 61,511 +0.00(+0.00%)
Nov 10, 2021 0.7500 0.8000 7,462 +0.01(+1.27%)
Nov 09, 2021 0.7800 0.8100 0.7800 0.7900 28,100 +0.01(+1.28%)
Nov 08, 2021 0.7600 0.7800 0.7600 0.7800 2,600 +0.02(+2.63%)
Nov 05, 2021 0.7600 0.7600 0.7000 0.7600 26,899 +0.00(+0.00%)
Nov 04, 2021 0.7800 0.7800 0.7600 0.7600 20,704 -0.04(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.