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 29, 2023 0.6400 0.6400 0.6300 0.6300 40,000 -0.01(-1.56%)
Sep 28, 2023 0.6600 0.6600 0.6300 0.6400 25,915 -0.03(-4.48%)
Sep 26, 2023 0.6700 0 +0.00(+0.00%)
Sep 25, 2023 0.6600 0.6700 0.6600 0.6700 19,000 +0.00(+0.00%)
Sep 22, 2023 0.6800 0.6800 0.6700 0.6700 19,500 -0.01(-1.47%)
Sep 21, 2023 0.6800 0.6800 0.6800 0.6800 14,225 +0.01(+1.49%)
Sep 20, 2023 0.6700 0.6700 0.6600 0.6700 16,000 +0.00(+0.00%)
Sep 19, 2023 0.6900 0.6900 0.6700 0.6700 17,650 -0.02(-2.90%)
Sep 18, 2023 0.6800 0.6900 0.6800 0.6900 12,156 +0.01(+1.47%)
Sep 15, 2023 0.6800 0.6800 0.6800 0.6800 10,457 +0.00(+0.00%)
Sep 14, 2023 0.6900 0.7000 0.6700 0.6800 26,300 -0.02(-2.86%)
Sep 12, 2023 0.7000 0 +0.02(+2.94%)
Sep 11, 2023 0.7100 0.7100 0.6800 0.6800 25,259 -0.03(-4.23%)
Sep 08, 2023 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Sep 07, 2023 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Sep 06, 2023 0.7000 0.7000 0.7000 0.7000 1,769 -0.02(-2.78%)
Sep 05, 2023 0.7000 0.7200 0.7000 0.7200 7,500 +0.02(+2.86%)
Sep 01, 2023 0.7000 0 -0.02(-2.78%)
Aug 31, 2023 0.7000 0.7200 0.7000 0.7200 11,636 +0.03(+4.35%)
Aug 30, 2023 0.6800 0.7000 0.6600 0.6900 199,542 -0.02(-2.82%)
Aug 29, 2023 0.7100 0.7100 0.7100 0.7100 1,000 -0.01(-1.39%)
Aug 28, 2023 0.7200 0.7200 0.7200 0.7200 100,600 -0.01(-1.37%)
Aug 25, 2023 0.7200 0.7300 0.7000 0.7300 23,300 -0.02(-2.67%)
Aug 22, 2023 0.7500 0 +0.00(+0.00%)
Aug 21, 2023 0.7500 0.7500 0.7400 0.7500 10,500 +0.00(+0.00%)
Aug 18, 2023 0.7300 0.7500 0.7300 0.7500 9,500 +0.02(+2.74%)
Aug 17, 2023 0.7400 0.7400 0.7300 0.7300 4,500 -0.02(-2.67%)
Aug 16, 2023 0.7500 0.7500 0.7500 0.7500 3,501 +0.01(+1.35%)
Aug 15, 2023 0.7300 0.7400 0.7300 0.7400 4,400 +0.01(+1.37%)
Aug 14, 2023 0.7300 0.7300 0.7300 0.7300 530 +0.00(+0.00%)
Aug 11, 2023 0.7500 0.7500 0.7300 0.7300 6,000 -0.01(-1.35%)
Aug 10, 2023 0.7400 0.7400 0.7400 0.7400 500 +0.02(+2.78%)
Aug 09, 2023 0.7200 0.7400 0.7200 0.7200 9,000 -0.02(-2.70%)
Aug 08, 2023 0.7300 0.7400 0.7300 0.7400 50,372 +0.02(+2.78%)
Aug 04, 2023 0.7200 0 -0.03(-4.00%)
Aug 03, 2023 0.7300 0.7500 0.7300 0.7500 57,500 +0.03(+4.17%)
Aug 02, 2023 0.7300 0.7400 0.7100 0.7200 21,876 +0.00(+0.00%)
Aug 01, 2023 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
Jul 31, 2023 0.6900 0.7400 0.6700 0.7200 38,017 +0.02(+2.86%)
Jul 28, 2023 0.7300 0.7300 0.6700 0.7000 319,949 -0.04(-5.41%)
Jul 27, 2023 0.7400 0.7400 0.7100 0.7400 4,801 +0.00(+0.00%)
Jul 26, 2023 0.7300 0.7400 0.7200 0.7400 3,559 +0.02(+2.78%)
Jul 25, 2023 0.7200 0.7500 0.7200 0.7200 6,500 -0.02(-2.70%)
Jul 24, 2023 0.7400 0.7400 0.7400 0.7400 1,000 +0.00(+0.00%)
Jul 21, 2023 0.7200 0.7500 0.7200 0.7400 14,500 +0.02(+2.78%)
Jul 20, 2023 0.7300 0.7300 0.7200 0.7200 8,335 +0.00(+0.00%)
Jul 19, 2023 0.7100 0.7200 0.7000 0.7200 44,500 +0.01(+1.41%)
Jul 18, 2023 0.7200 0.7200 0.7100 0.7100 33,650 +0.00(+0.00%)
Jul 17, 2023 0.7300 0.7300 0.7000 0.7100 70,042 +0.00(+0.00%)
Jul 14, 2023 0.7300 0.7300 0.7100 0.7100 17,520 -0.04(-5.33%)
Jul 13, 2023 0.7200 0.7500 0.7100 0.7500 27,136 +0.02(+2.74%)
Jul 12, 2023 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Jul 11, 2023 0.7300 0.7300 0.7300 0.7300 1,500 -0.02(-2.67%)
Jul 10, 2023 0.7400 0.7500 0.7400 0.7500 3,400 +0.03(+4.17%)
Jul 07, 2023 0.7400 0.7400 0.7200 0.7200 6,332 -0.03(-4.00%)
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.