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

(TSV: KLD )

0.7500 -0.0600 (-7.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 30, 2022 0.7000 0 -0.02(-2.78%)
May 27, 2022 0.7000 0.7200 0.7000 0.7200 28,500 +0.02(+2.86%)
May 25, 2022 0.7000 0 -0.02(-2.78%)
May 24, 2022 0.7300 0.7400 0.7200 0.7200 4,392 +0.02(+2.86%)
May 20, 2022 0.7000 0 -0.04(-5.41%)
May 19, 2022 0.7300 0.7400 0.7300 0.7400 3,596 +0.02(+2.78%)
May 18, 2022 0.7200 0.7200 0.7200 0.7200 11,254 +0.01(+1.41%)
May 17, 2022 0.7100 0.7100 0.7100 0.7100 3,540 +0.01(+1.43%)
May 16, 2022 0.7000 0.7100 0.7000 0.7000 9,200 +0.00(+0.00%)
May 13, 2022 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
May 12, 2022 0.7100 0.7100 0.7000 0.7000 47,000 -0.01(-1.41%)
May 11, 2022 0.7000 0.7100 0.7000 0.7100 8,400 +0.01(+1.43%)
May 10, 2022 0.7400 0.7400 0.7000 0.7000 33,500 -0.01(-1.41%)
May 09, 2022 0.7200 0.7200 0.7100 0.7100 39,700 -0.05(-6.58%)
May 06, 2022 0.7300 0.7600 0.7300 0.7600 1,412 +0.02(+2.70%)
May 05, 2022 0.7500 0.7500 0.7400 0.7400 29,000 +0.00(+0.00%)
May 04, 2022 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
May 03, 2022 0.7400 0.7400 0.7400 0.7400 1,000 +0.02(+2.78%)
May 02, 2022 0.7500 0.7500 0.7200 0.7200 5,380 -0.01(-1.37%)
Apr 29, 2022 0.7400 0.7500 0.7300 0.7300 4,000 -0.01(-1.35%)
Apr 27, 2022 0.7400 400 +0.00(+0.00%)
Apr 26, 2022 0.7400 0.7400 0.7400 0.7400 5,852 +0.00(+0.00%)
Apr 25, 2022 0.7400 0.7500 0.7400 0.7400 13,100 +0.00(+0.00%)
Apr 22, 2022 0.7500 0.7500 0.7400 0.7400 18,100 -0.02(-2.63%)
Apr 21, 2022 0.7700 0.8000 0.7600 0.7600 13,000 -0.02(-2.56%)
Apr 20, 2022 0.7700 0.7800 0.7700 0.7800 4,600 +0.01(+1.30%)
Apr 18, 2022 0.7700 0 +0.02(+2.67%)
Apr 14, 2022 0.7500 0 +0.00(+0.00%)
Apr 13, 2022 0.7600 0.7600 0.7500 0.7500 28,500 -0.01(-1.32%)
Apr 12, 2022 0.7800 0.7800 0.7600 0.7600 71,461 -0.01(-1.30%)
Apr 11, 2022 0.7700 0.7700 0.7700 0.7700 13,703 +0.01(+1.32%)
Apr 08, 2022 0.7900 0.8000 0.7600 0.7600 32,287 +0.00(+0.00%)
Apr 07, 2022 0.7600 0.7600 0.7600 0.7600 10,000 +0.00(+0.00%)
Apr 06, 2022 0.7300 0.7600 0.7200 0.7600 24,320 +0.02(+2.70%)
Apr 05, 2022 0.7400 0.7400 0.7400 0.7400 3,999 +0.01(+1.37%)
Apr 04, 2022 0.7600 0.7600 0.7300 0.7300 73,330 -0.05(-6.41%)
Apr 01, 2022 0.7900 0.7900 0.7600 0.7800 56,763 -0.02(-2.50%)
Mar 31, 2022 0.7600 0.8000 0.7600 0.8000 20,579 +0.03(+3.90%)
Mar 30, 2022 0.7900 0.7900 0.7700 0.7700 13,100 -0.04(-4.94%)
Mar 29, 2022 0.8300 0.8300 0.7900 0.8100 5,449 -0.02(-2.41%)
Mar 28, 2022 0.8000 0.8400 0.7800 0.8300 152,286 +0.12(+16.90%)
Mar 25, 2022 0.7500 0.7500 0.7100 0.7100 42,713 -0.07(-8.97%)
Mar 24, 2022 0.7900 0.7900 0.7500 0.7800 39,100 -0.01(-1.27%)
Mar 23, 2022 0.7900 0.7900 0.7800 0.7900 2,500 +0.00(+0.00%)
Mar 22, 2022 0.7900 0.7900 0.7900 0.7900 9,600 -0.02(-2.47%)
Mar 21, 2022 0.7600 0.8100 0.7600 0.8100 7,000 +0.02(+2.53%)
Mar 18, 2022 0.7600 0.8100 0.7600 0.7900 29,185 +0.03(+3.95%)
Mar 17, 2022 0.7600 0.7600 0.7600 0.7600 1,193 +0.00(+0.00%)
Mar 16, 2022 0.7600 0.7600 0.7600 0.7600 1,608 -0.04(-5.00%)
Mar 15, 2022 0.7800 0.8000 0.7800 0.8000 1,500 +0.03(+3.90%)
Mar 14, 2022 0.7700 0.7700 0.7700 0.7700 1,450 -0.01(-1.28%)
Mar 11, 2022 0.7800 0.7800 0.7800 0.7800 5,000 +0.01(+1.30%)
Mar 10, 2022 0.7700 0.7700 0.7700 0.7700 3,600 +0.02(+2.67%)
Mar 09, 2022 0.7500 0.7700 0.7500 0.7500 18,500 +0.00(+0.00%)
Mar 08, 2022 0.8000 0.8100 0.7500 0.7500 43,343 -0.05(-6.25%)
Mar 07, 2022 0.7300 0.8200 0.7200 0.8000 32,900 +0.08(+11.11%)
Mar 04, 2022 0.7300 0.7300 0.7000 0.7200 97,103 +0.02(+2.86%)
Mar 03, 2022 0.7000 0.7000 0.7000 0.7000 11,495 +0.00(+0.00%)
Mar 02, 2022 0.7100 0.7100 0.7000 0.7000 127,233 -0.04(-5.41%)
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.