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

(TSV: KLD )

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 07, 2024 0.8000 0.8000 0.7900 0.8000 25,500 +0.00(+0.00%)
May 06, 2024 0.8000 0.8000 0.8000 0.8000 18,150 +0.00(+0.00%)
May 03, 2024 0.7500 0.8000 0.7500 0.8000 22,740 +0.02(+2.56%)
May 02, 2024 0.7800 0.7800 0.7800 0.7800 12,625 +0.00(+0.00%)
May 01, 2024 0.7800 0.7800 0.7800 0.7800 28,500 -0.02(-2.50%)
Apr 30, 2024 0.8000 0.8000 0.8000 0.8000 1,600 +0.00(+0.00%)
Apr 29, 2024 0.7800 0.8000 0.7600 0.8000 32,129 +0.04(+5.26%)
Apr 26, 2024 0.7600 0.7600 0.7600 0.7600 500 +0.01(+1.33%)
Apr 25, 2024 0.7900 0.8000 0.7500 0.7500 40,544 -0.03(-3.23%)
Apr 24, 2024 0.7800 0.7800 0.7700 0.7750 23,500 -0.01(-0.64%)
Apr 23, 2024 0.7700 0.7800 0.7300 0.7800 34,910 +0.04(+5.41%)
Apr 22, 2024 0.7200 0.7600 0.7100 0.7400 117,268 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7700 0.7200 0.7300 205,770 -0.05(-6.41%)
Apr 18, 2024 0.7600 0.7800 0.7300 0.7800 82,077 +0.00(+0.00%)
Apr 17, 2024 0.8300 0.8300 0.7800 0.7800 10,200 -0.02(-2.50%)
Apr 16, 2024 0.7900 0.8000 0.7400 0.8000 42,674 +0.03(+3.90%)
Apr 15, 2024 0.8100 0.8100 0.7300 0.7700 93,046 -0.01(-1.28%)
Apr 12, 2024 0.8700 0.8900 0.7800 0.7800 60,456 -0.03(-3.70%)
Apr 11, 2024 0.7800 0.8200 0.7800 0.8100 32,233 +0.04(+5.19%)
Apr 09, 2024 0.7700 0 -0.01(-0.65%)
Apr 08, 2024 0.7700 0.7800 0.7500 0.7750 24,438 +0.02(+1.97%)
Apr 05, 2024 0.7600 0.7600 0.7500 0.7600 55,500 +0.00(+0.00%)
Apr 04, 2024 0.7700 0.7700 0.7600 0.7600 30,650 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7800 0.7500 0.7600 109,500 -0.01(-1.30%)
Apr 02, 2024 0.7500 0.7700 0.7400 0.7700 61,853 +0.00(+0.00%)
Apr 01, 2024 0.7600 0.7700 0.7600 0.7700 19,514 +0.02(+2.67%)
Mar 27, 2024 0.7500 0 +0.00(+0.00%)
Mar 26, 2024 0.7400 0.7500 0.7400 0.7500 20,290 +0.02(+2.04%)
Mar 25, 2024 0.7300 0.7400 0.7200 0.7350 20,075 -0.01(-0.68%)
Mar 22, 2024 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Mar 21, 2024 0.7500 0.7500 0.7400 0.7400 23,525 +0.00(+0.00%)
Mar 20, 2024 0.7400 0.7400 0.7400 0.7400 1,300 +0.00(+0.00%)
Mar 18, 2024 0.7400 300 +0.02(+2.78%)
Mar 15, 2024 0.7100 0.7200 0.7100 0.7200 2,400 -0.01(-1.37%)
Mar 14, 2024 0.7200 0.7400 0.7100 0.7300 35,731 +0.02(+2.10%)
Mar 13, 2024 0.7700 0.7700 0.7100 0.7150 44,500 -0.02(-2.05%)
Mar 12, 2024 0.7600 0.7600 0.7200 0.7300 77,100 -0.03(-3.95%)
Mar 11, 2024 0.7800 0.7800 0.7600 0.7600 6,000 -0.02(-2.56%)
Mar 08, 2024 0.7900 0.8000 0.7700 0.7800 47,620 -0.01(-1.27%)
Mar 07, 2024 0.7800 0.8000 0.7800 0.7900 52,105 -0.01(-1.25%)
Mar 06, 2024 0.8000 0.8000 0.7800 0.8000 22,269 +0.01(+1.27%)
Mar 05, 2024 0.7800 0.7900 0.7800 0.7900 36,600 +0.00(+0.00%)
Mar 04, 2024 0.7500 0.7900 0.7500 0.7900 51,500 +0.03(+3.95%)
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.