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

(TSV: KLD )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 1.220 1.240 1.210 1.220 22,913 -0.01(-0.81%)
Jan 31, 2025 1.290 1.290 1.230 1.230 19,300 -0.05(-4.28%)
Jan 30, 2025 1.210 1.350 1.210 1.285 30,759 -0.01(-0.39%)
Jan 29, 2025 1.290 1.290 1.290 1.290 1,589 -0.01(-0.77%)
Jan 28, 2025 1.290 1.310 1.230 1.300 16,685 +0.01(+0.78%)
Jan 27, 2025 1.270 1.290 1.240 1.290 16,543 +0.02(+1.57%)
Jan 24, 2025 1.220 1.290 1.220 1.270 13,025 +0.02(+1.60%)
Jan 23, 2025 1.190 1.270 1.190 1.250 17,701 +0.06(+5.04%)
Jan 22, 2025 1.190 1.190 1.190 1.190 16,500 +0.00(+0.00%)
Jan 21, 2025 1.190 1.190 1.160 1.190 23,080 -0.02(-1.65%)
Jan 20, 2025 1.210 1.210 1.210 1.210 2,900 +0.00(+0.00%)
Jan 17, 2025 1.190 1.210 1.180 1.210 21,200 +0.02(+1.68%)
Jan 16, 2025 1.210 1.210 1.190 1.190 1,300 -0.02(-1.65%)
Jan 15, 2025 1.210 1.210 1.180 1.210 7,112 +0.05(+4.31%)
Jan 14, 2025 1.230 1.230 1.160 1.160 11,752 -0.07(-5.69%)
Jan 13, 2025 1.250 1.280 1.230 1.230 9,720 -0.06(-4.65%)
Jan 10, 2025 1.230 1.290 1.200 1.290 13,377 +0.06(+4.88%)
Jan 09, 2025 1.120 1.230 1.110 1.230 32,304 +0.00(+0.00%)
Jan 08, 2025 1.230 1.230 1.190 1.230 20,839 -0.03(-2.38%)
Jan 07, 2025 1.250 1.260 1.220 1.260 11,350 +0.05(+4.13%)
Jan 06, 2025 1.260 1.260 1.210 1.210 3,700 -0.05(-3.97%)
Jan 03, 2025 1.210 1.260 1.200 1.260 7,500 +0.00(+0.00%)
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 and Conditions.