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 (%)
Jun 30, 2022 0.7100 0 +0.04(+5.97%)
Jun 29, 2022 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Jun 28, 2022 0.6500 0.6700 0.6500 0.6700 4,500 +0.04(+6.35%)
Jun 27, 2022 0.6500 0.6500 0.6300 0.6300 46,971 -0.03(-4.55%)
Jun 24, 2022 0.6700 0.6700 0.6600 0.6600 13,000 +0.01(+1.54%)
Jun 23, 2022 0.7100 0.7100 0.6500 0.6500 4,400 -0.01(-1.52%)
Jun 22, 2022 0.6600 0.6800 0.6600 0.6600 5,391 -0.02(-2.94%)
Jun 21, 2022 0.6800 0.6800 0.6800 0.6800 1,501 +0.00(+0.00%)
Jun 20, 2022 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Jun 17, 2022 0.7000 0.7000 0.6500 0.7000 72,557 -0.02(-2.78%)
Jun 16, 2022 0.7200 0.7200 0.7200 0.7200 1,000 +0.02(+2.86%)
Jun 15, 2022 0.7000 0.7000 0.7000 0.7000 850 +0.00(+0.00%)
Jun 14, 2022 0.7000 0.7000 0.7000 0.7000 22,500 +0.00(+0.00%)
Jun 13, 2022 0.7400 0.7400 0.7000 0.7000 24,500 +0.00(+0.00%)
Jun 10, 2022 0.7000 0.7000 0.7000 0.7000 5,000 -0.01(-1.41%)
Jun 09, 2022 0.7000 0.7100 0.7000 0.7100 30,500 +0.01(+1.43%)
Jun 08, 2022 0.7000 0.7000 0.7000 0.7000 1,395 +0.00(+0.00%)
Jun 07, 2022 0.7000 0.7300 0.7000 0.7000 13,100 +0.00(+0.00%)
Jun 03, 2022 0.7000 310 -0.01(-1.41%)
Jun 02, 2022 0.7100 0.7100 0.7100 0.7100 3,500 +0.01(+1.43%)
Jun 01, 2022 0.7000 0.7000 0.7000 0.7000 8,910 +0.00(+0.00%)
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%)
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.