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 (%)
Sep 30, 2021 0.6900 0.7300 0.6800 0.6800 31,800 +0.00(+0.00%)
Sep 29, 2021 0.7300 0.7300 0.6800 0.6800 123,497 -0.02(-2.86%)
Sep 28, 2021 0.7100 0.7100 0.7000 0.7000 6,000 -0.01(-1.41%)
Sep 27, 2021 0.7400 0.7500 0.7100 0.7100 27,249 +0.01(+1.43%)
Sep 24, 2021 0.7000 0.7000 0.7000 0.7000 1,076 -0.01(-1.41%)
Sep 23, 2021 0.7200 0.7200 0.7100 0.7100 4,600 -0.02(-2.74%)
Sep 22, 2021 0.7000 0.7300 0.7000 0.7300 19,950 +0.03(+4.29%)
Sep 21, 2021 0.7400 0.7400 0.7000 0.7000 6,751 -0.01(-1.41%)
Sep 20, 2021 0.7500 0.7500 0.7100 0.7100 14,126 +0.01(+1.43%)
Sep 17, 2021 0.7000 0.7000 0.7000 0.7000 2,200 -0.02(-2.78%)
Sep 16, 2021 0.7500 0.7500 0.7200 0.7200 42,315 -0.03(-4.00%)
Sep 15, 2021 0.7500 0.7500 0.7400 0.7500 32,550 +0.01(+1.35%)
Sep 14, 2021 0.7500 0.7500 0.7400 0.7400 12,000 -0.01(-1.33%)
Sep 13, 2021 0.7500 0.7500 0.7400 0.7500 26,000 +0.01(+1.35%)
Sep 10, 2021 0.7900 0.7900 0.7400 0.7400 33,320 -0.04(-5.13%)
Sep 09, 2021 0.7500 0.8000 0.7500 0.7800 17,964 +0.01(+1.30%)
Sep 08, 2021 0.7600 0.7700 0.7600 0.7700 5,025 +0.02(+2.67%)
Sep 07, 2021 0.7500 0.7500 0.7500 0.7500 1,200 +0.01(+1.35%)
Sep 03, 2021 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Sep 02, 2021 0.7300 0.7500 0.7000 0.7000 52,324 -0.06(-7.89%)
Sep 01, 2021 0.7500 0.7600 0.7400 0.7600 15,708 +0.02(+2.70%)
Aug 31, 2021 0.6900 0.7400 0.6800 0.7400 20,600 +0.05(+7.25%)
Aug 30, 2021 0.7000 0.7300 0.6500 0.6900 127,700 -0.03(-4.17%)
Aug 27, 2021 0.7000 0.7200 0.6800 0.7200 29,100 -0.01(-1.37%)
Aug 26, 2021 0.7200 0.7300 0.7200 0.7300 3,500 +0.05(+7.35%)
Aug 25, 2021 0.6800 0.7000 0.6700 0.6800 16,905 +0.01(+1.49%)
Aug 24, 2021 0.7400 0.7400 0.6600 0.6700 23,734 -0.04(-5.63%)
Aug 23, 2021 0.7100 0.7100 0.7100 0.7100 3,775 +0.02(+2.90%)
Aug 20, 2021 0.7300 0.7400 0.6500 0.6900 27,486 -0.04(-5.48%)
Aug 19, 2021 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Aug 18, 2021 0.7100 0.7300 0.7100 0.7300 1,832 +0.01(+1.39%)
Aug 17, 2021 0.7300 0.7300 0.7200 0.7200 3,940 +0.01(+1.41%)
Aug 16, 2021 0.7400 0.7500 0.6800 0.7100 34,650 -0.04(-5.33%)
Aug 13, 2021 0.7500 0.7500 0.7500 0.7500 16,000 +0.01(+1.35%)
Aug 12, 2021 0.7600 0.7800 0.7200 0.7400 30,275 -0.01(-1.33%)
Aug 11, 2021 0.7900 0.7900 0.7500 0.7500 15,900 +0.00(+0.00%)
Aug 10, 2021 0.7500 0.7500 0.7300 0.7500 22,635 +0.02(+2.74%)
Aug 09, 2021 0.7600 0.7600 0.7100 0.7300 40,050 -0.04(-5.19%)
Aug 06, 2021 0.7700 0.7700 0.7700 0.7700 13,500 +0.01(+1.32%)
Aug 05, 2021 0.8200 0.8200 0.7600 0.7600 21,975 -0.06(-7.32%)
Aug 04, 2021 0.8500 0.8500 0.8200 0.8200 15,976 -0.04(-4.65%)
Aug 03, 2021 0.8200 0.8800 0.8200 0.8600 14,281 +0.11(+14.67%)
Jul 30, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Jul 29, 2021 0.7900 0.8300 0.7900 0.8000 36,001 +0.01(+1.27%)
Jul 28, 2021 0.8500 0.8500 0.7900 0.7900 2,010 +0.00(+0.00%)
Jul 27, 2021 0.7900 0.7900 0.7900 0.7900 2,852 +0.04(+5.33%)
Jul 26, 2021 0.8200 0.8200 0.7500 0.7500 41,390 -0.10(-11.76%)
Jul 23, 2021 0.8300 0.8500 0.8000 0.8500 5,510 +0.02(+2.41%)
Jul 22, 2021 0.8500 0.8900 0.8200 0.8300 17,096 +0.03(+3.75%)
Jul 21, 2021 0.8400 0.8400 0.7800 0.8000 18,200 -0.04(-4.76%)
Jul 20, 2021 0.7800 0.8400 0.7800 0.8400 14,900 +0.09(+12.00%)
Jul 19, 2021 0.7700 0.7700 0.7100 0.7500 12,993 -0.05(-6.25%)
Jul 16, 2021 0.8100 0.8100 0.7500 0.8000 83,794 -0.02(-2.44%)
Jul 15, 2021 0.8400 0.8500 0.8200 0.8200 22,600 -0.02(-2.38%)
Jul 14, 2021 0.8400 0.8400 0.8100 0.8400 58,650 +0.01(+1.20%)
Jul 13, 2021 0.8500 0.8600 0.8300 0.8300 27,120 -0.03(-3.49%)
Jul 12, 2021 0.8900 0.8900 0.8600 0.8600 35,950 -0.05(-5.49%)
Jul 09, 2021 0.9000 0.9100 0.9000 0.9100 17,400 +0.00(+0.00%)
Jul 08, 2021 0.9200 0.9400 0.8800 0.9100 52,000 -0.03(-3.19%)
Jul 07, 2021 0.9400 0.9400 0.9400 0.9400 10,500 +0.00(+0.00%)
Jul 06, 2021 0.9500 0.9500 0.9400 0.9400 19,400 -0.01(-1.05%)
Jul 05, 2021 0.9400 0.9500 0.9300 0.9500 8,121 +0.00(+0.00%)
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.