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 (%)
Dec 31, 2021 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 30, 2021 0.7900 0.7900 0.7800 0.7900 34,520 +0.01(+1.28%)
Dec 29, 2021 0.8000 0.8400 0.7800 0.7800 93,203 -0.02(-2.50%)
Dec 24, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2021 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Dec 22, 2021 0.8000 0.8000 0.8000 0.8000 1,700 -0.02(-2.44%)
Dec 21, 2021 0.8100 0.8300 0.8000 0.8200 49,400 +0.02(+2.50%)
Dec 20, 2021 0.7800 0.8300 0.7800 0.8000 185,912 +0.07(+9.59%)
Dec 17, 2021 0.7000 0.7300 0.7000 0.7300 5,150 -0.01(-1.35%)
Dec 16, 2021 0.7000 0.7400 0.7000 0.7400 5,085 +0.04(+5.71%)
Dec 15, 2021 0.7200 0.7200 0.7000 0.7000 95,900 +0.00(+0.00%)
Dec 14, 2021 0.7000 0.7100 0.7000 0.7000 31,000 +0.00(+0.00%)
Dec 13, 2021 0.7200 0.7200 0.7000 0.7000 18,500 -0.02(-2.78%)
Dec 10, 2021 0.7200 0.7200 0.7000 0.7200 18,500 -0.02(-2.70%)
Dec 09, 2021 0.7200 0.7400 0.7200 0.7400 2,050 +0.01(+1.37%)
Dec 08, 2021 0.7300 0.7300 0.7300 0.7300 7,500 +0.00(+0.00%)
Dec 07, 2021 0.7300 0.7300 0.7300 0.7300 2,418 +0.00(+0.00%)
Dec 06, 2021 0.7500 0.7500 0.7300 0.7300 5,731 +0.00(+0.00%)
Dec 03, 2021 0.7300 0.7300 0.7300 0.7300 17,600 +0.02(+2.82%)
Dec 02, 2021 0.7300 0.7300 0.7100 0.7100 11,364 -0.02(-2.74%)
Dec 01, 2021 0.7100 0.7300 0.7000 0.7300 13,393 +0.03(+4.29%)
Nov 30, 2021 0.7100 0.7100 0.7000 0.7000 24,272 -0.02(-2.78%)
Nov 29, 2021 0.7200 0.7300 0.7200 0.7200 38,000 -0.04(-5.26%)
Nov 26, 2021 0.7500 0.7600 0.7500 0.7600 18,600 +0.00(+0.00%)
Nov 25, 2021 0.7500 0.7600 0.7300 0.7600 515,000 +0.01(+1.33%)
Nov 24, 2021 0.7500 0.7500 0.7300 0.7500 15,259 -0.01(-1.32%)
Nov 23, 2021 0.8000 0.8000 0.7200 0.7600 96,561 -0.04(-5.00%)
Nov 22, 2021 0.8000 0.8200 0.8000 0.8000 19,165 +0.00(+0.00%)
Nov 19, 2021 0.8300 0.8300 0.8000 0.8000 11,765 -0.05(-5.88%)
Nov 18, 2021 0.8300 0.8500 0.8500 0.8500 17,086 +0.04(+4.94%)
Nov 17, 2021 0.8300 0.8500 0.8000 0.8100 12,940 +0.01(+1.25%)
Nov 16, 2021 0.8000 0.8300 0.8000 0.8000 11,063 -0.03(-3.61%)
Nov 15, 2021 0.8000 0.8300 0.8000 0.8300 9,789 +0.02(+2.47%)
Nov 12, 2021 0.8000 0.8300 0.8000 0.8100 14,505 +0.01(+1.25%)
Nov 11, 2021 0.8000 0.8200 0.8000 0.8000 61,511 +0.00(+0.00%)
Nov 10, 2021 0.7500 0.8000 7,462 +0.01(+1.27%)
Nov 09, 2021 0.7800 0.8100 0.7800 0.7900 28,100 +0.01(+1.28%)
Nov 08, 2021 0.7600 0.7800 0.7600 0.7800 2,600 +0.02(+2.63%)
Nov 05, 2021 0.7600 0.7600 0.7000 0.7600 26,899 +0.00(+0.00%)
Nov 04, 2021 0.7800 0.7800 0.7600 0.7600 20,704 -0.04(-5.00%)
Nov 03, 2021 0.7100 0.8500 0.7100 0.8000 138,237 +0.09(+12.68%)
Oct 29, 2021 0.7100 0.7100 0.7100 350 +0.02(+2.90%)
Oct 28, 2021 0.7300 0.7300 0.6900 0.6900 35,000 -0.06(-8.00%)
Oct 27, 2021 0.7500 0.7500 0.7500 0.7500 27,950 -0.01(-1.32%)
Oct 26, 2021 0.7600 0.7600 0.7600 0.7600 1,350 +0.00(+0.00%)
Oct 25, 2021 0.7600 0.7600 0.7600 0.7600 2,653 +0.00(+0.00%)
Oct 22, 2021 0.7600 0.7600 0.7500 0.7600 10,500 +0.03(+4.11%)
Oct 21, 2021 0.7300 0.7300 0.7100 0.7300 22,915 -0.01(-1.35%)
Oct 20, 2021 0.7700 0.7700 0.7400 0.7400 19,263 -0.03(-3.90%)
Oct 19, 2021 0.7700 0.7700 0.7700 0.7700 8,700 +0.02(+2.67%)
Oct 18, 2021 0.7700 0.7700 0.7500 0.7500 20,128 -0.01(-1.32%)
Oct 15, 2021 0.7700 0.8000 0.7600 0.7600 8,205 -0.06(-7.32%)
Oct 14, 2021 0.8200 0.8200 0.8200 0.8200 1,000 +0.04(+5.13%)
Oct 13, 2021 0.7100 0.8000 0.7100 0.7800 29,800 +0.06(+8.33%)
Oct 12, 2021 0.7000 0.7200 0.7000 0.7200 8,320 +0.00(+0.00%)
Oct 08, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Oct 07, 2021 0.7000 0.7200 0.7000 0.7100 9,202 +0.01(+1.43%)
Oct 06, 2021 0.7000 0.7000 0.7000 0.7000 2,505 +0.00(+0.00%)
Oct 05, 2021 0.7000 0.7000 0.7000 0.7000 2,525 -0.01(-1.41%)
Oct 04, 2021 0.7000 0.7100 0.7000 0.7100 1,900 +0.01(+1.43%)
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.