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

(TSV:KLD)

1.460 -0.130 (-8.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2025 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 (%)
Apr 22, 2025 1.590 1.590 1.460 1.460 92,680 -0.13(-8.18%)
Apr 21, 2025 1.740 1.750 1.590 1.590 75,010 -0.09(-5.36%)
Apr 17, 2025 1.680 0 +0.18(+12.00%)
Apr 16, 2025 1.470 1.500 1.450 1.500 49,901 +0.10(+7.14%)
Apr 15, 2025 1.450 1.470 1.400 1.400 33,877 -0.01(-0.71%)
Apr 14, 2025 1.450 1.490 1.410 1.410 104,963 -0.04(-2.76%)
Apr 11, 2025 1.440 1.450 1.400 1.450 16,800 +0.01(+0.69%)
Apr 10, 2025 1.390 1.440 1.350 1.440 15,800 +0.08(+5.88%)
Apr 09, 2025 1.230 1.360 1.230 1.360 12,527 +0.09(+7.09%)
Apr 08, 2025 1.300 1.330 1.240 1.270 45,400 -0.01(-0.78%)
Apr 07, 2025 1.210 1.280 1.190 1.280 54,368 +0.06(+4.92%)
Apr 04, 2025 1.300 1.300 1.200 1.220 77,965 -0.07(-5.43%)
Apr 03, 2025 1.260 1.290 1.260 1.290 6,700 -0.01(-0.77%)
Apr 02, 2025 1.290 1.300 1.290 1.300 11,080 +0.00(+0.00%)
Apr 01, 2025 1.300 1.330 1.300 1.300 18,210 -0.01(-0.76%)
Mar 31, 2025 1.350 1.350 1.290 1.310 29,052 -0.05(-3.68%)
Mar 28, 2025 1.370 1.370 1.360 1.360 4,371 -0.01(-0.73%)
Mar 27, 2025 1.350 1.370 1.260 1.370 109,977 -0.01(-0.72%)
Mar 26, 2025 1.420 1.420 1.380 1.380 9,600 -0.03(-2.13%)
Mar 25, 2025 1.390 1.410 1.360 1.410 176,680 +0.04(+2.92%)
Mar 24, 2025 1.390 1.390 1.370 1.370 3,300 +0.03(+2.24%)
Mar 21, 2025 1.360 1.360 1.340 1.340 5,300 -0.02(-1.47%)
Mar 20, 2025 1.380 1.380 1.350 1.360 26,346 -0.00(-0.37%)
Mar 19, 2025 1.390 1.390 1.330 1.365 18,861 -0.01(-1.09%)
Mar 18, 2025 1.410 1.450 1.380 1.380 71,700 -0.03(-2.13%)
Mar 17, 2025 1.410 1.410 1.410 1.410 3,300 +0.01(+0.71%)
Mar 14, 2025 1.370 1.400 1.370 1.400 12,404 +0.03(+2.19%)
Mar 13, 2025 1.390 1.390 1.360 1.370 7,477 -0.02(-1.44%)
Mar 12, 2025 1.350 1.390 1.350 1.390 144,800 +0.04(+2.96%)
Mar 11, 2025 1.310 1.350 1.260 1.350 26,262 +0.07(+5.47%)
Mar 10, 2025 1.410 1.410 1.265 1.280 91,172 -0.15(-10.49%)
Mar 07, 2025 1.430 1.430 1.370 1.430 33,499 +0.00(+0.00%)
Mar 06, 2025 1.490 1.500 1.420 1.430 35,396 -0.01(-0.69%)
Mar 05, 2025 1.360 1.450 1.360 1.440 94,950 +0.06(+4.35%)
Mar 04, 2025 1.250 1.430 1.220 1.380 216,552 +0.12(+9.52%)
Mar 03, 2025 1.200 1.280 1.200 1.260 104,617 +0.08(+6.78%)
Feb 28, 2025 1.190 1.190 1.180 1.180 17,357 +0.00(+0.00%)
Feb 27, 2025 1.240 1.240 1.180 1.180 44,519 -0.06(-4.84%)
Feb 26, 2025 1.180 1.240 1.160 1.240 52,550 +0.06(+5.08%)
Feb 25, 2025 1.200 1.200 1.150 1.180 20,105 -0.04(-3.28%)
Feb 24, 2025 1.230 1.230 1.180 1.220 7,550 +0.03(+2.52%)
Feb 21, 2025 1.250 1.250 1.160 1.190 21,567 -0.05(-4.03%)
Feb 20, 2025 1.240 1.250 1.240 1.240 12,972 +0.00(+0.00%)
Feb 19, 2025 1.240 1.240 1.200 1.240 14,958 +0.06(+5.08%)
Feb 18, 2025 1.180 1.240 1.180 1.180 25,665 +0.05(+4.42%)
Feb 14, 2025 1.130 0 -0.03(-2.59%)
Feb 13, 2025 1.210 1.240 1.160 1.160 73,299 +0.00(+0.00%)
Feb 12, 2025 1.140 1.200 1.140 1.160 59,393 +0.02(+1.75%)
Feb 11, 2025 1.220 1.240 1.130 1.140 59,327 -0.06(-5.00%)
Feb 10, 2025 1.200 1.220 1.150 1.200 42,559 -0.04(-3.23%)
Feb 07, 2025 1.250 1.250 1.200 1.240 11,224 -0.03(-2.36%)
Feb 06, 2025 1.250 1.270 1.230 1.270 20,400 +0.01(+0.79%)
Feb 05, 2025 1.210 1.260 1.210 1.260 2,140 +0.05(+4.13%)
Feb 04, 2025 1.220 1.230 1.200 1.210 14,278 -0.01(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.