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

(TSV: KLD )

1.070 +0.080 (+8.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 25, 2022 0.7100 0 -0.03(-4.05%)
Feb 24, 2022 0.7600 0.7600 0.7400 0.7400 1,700 +0.00(+0.00%)
Feb 23, 2022 0.7600 0.7600 0.7300 0.7400 5,970 -0.01(-1.33%)
Feb 22, 2022 0.7300 0.7500 0.7300 0.7500 9,100 +0.01(+1.35%)
Feb 18, 2022 0.7400 0 -0.02(-2.63%)
Feb 17, 2022 0.7600 0.7600 0.7600 0.7600 4,840 +0.00(+0.00%)
Feb 16, 2022 0.7400 0.7700 0.7300 0.7600 39,069 +0.04(+5.56%)
Feb 15, 2022 0.7100 0.7300 0.7100 0.7200 65,500 +0.02(+2.86%)
Feb 14, 2022 0.7400 0.7400 0.7000 0.7000 28,001 -0.04(-5.41%)
Feb 11, 2022 0.7200 0.7600 0.7200 0.7400 52,000 +0.00(+0.00%)
Feb 10, 2022 0.7400 0.7400 0.7400 0.7400 1,091 -0.02(-2.63%)
Feb 09, 2022 0.7500 0.7600 0.7500 0.7600 5,350 +0.03(+4.11%)
Feb 08, 2022 0.7200 0.7300 0.7200 0.7300 1,500 +0.02(+2.82%)
Feb 03, 2022 0.7100 1 -0.01(-1.39%)
Feb 02, 2022 0.7200 0.7200 0.7200 0.7200 2,428 +0.02(+2.86%)
Feb 01, 2022 0.7000 0.7100 0.7000 0.7000 76,500 +0.00(+0.00%)
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%)
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.