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 (%)
Jan 31, 2023 0.8400 0.8400 0.8200 0.8200 5,420 -0.01(-1.20%)
Jan 26, 2023 0.8300 206 +0.00(+0.00%)
Jan 25, 2023 0.8400 0.8400 0.8300 0.8300 2,457 -0.01(-1.19%)
Jan 24, 2023 0.8000 0.8400 0.8000 0.8400 53,500 +0.04(+5.00%)
Jan 23, 2023 0.7800 0.8000 0.7800 0.8000 11,122 -0.02(-2.44%)
Jan 20, 2023 0.8200 0.8200 0.8000 0.8200 11,280 -0.02(-2.38%)
Jan 19, 2023 0.8400 0.8400 0.8400 0.8400 729 -0.01(-1.18%)
Jan 18, 2023 0.8300 0.8600 0.8300 0.8500 12,760 +0.06(+7.59%)
Jan 17, 2023 0.7900 0.7900 0.7800 0.7900 2,001 -0.02(-2.47%)
Jan 16, 2023 0.8000 0.8100 0.8000 0.8100 8,550 +0.01(+1.25%)
Jan 13, 2023 0.7700 0.8500 0.7700 0.8000 58,000 +0.05(+6.67%)
Jan 11, 2023 0.7500 0 -0.03(-3.85%)
Jan 10, 2023 0.7800 0.7900 0.7700 0.7800 40,000 +0.00(+0.00%)
Jan 09, 2023 0.7900 0.8000 0.7800 0.7800 16,001 -0.04(-4.88%)
Jan 06, 2023 0.7600 0.8200 0.7600 0.8200 53,300 +0.04(+5.13%)
Jan 04, 2023 0.7800 0 +0.00(+0.00%)
Jan 03, 2023 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Dec 30, 2022 0.7800 0 +0.04(+5.41%)
Dec 29, 2022 0.7500 0.7500 0.7400 0.7400 8,333 -0.03(-3.90%)
Dec 28, 2022 0.8000 0.8000 0.7700 0.7700 22,798 -0.04(-4.94%)
Dec 23, 2022 0.8100 0 +0.01(+1.25%)
Dec 22, 2022 0.8000 0.8000 0.8000 0.8000 10,400 +0.02(+2.56%)
Dec 21, 2022 0.8000 0.8000 0.7800 0.7800 15,120 -0.04(-4.88%)
Dec 19, 2022 0.8200 0 +0.02(+2.50%)
Dec 16, 2022 0.8000 0.8000 0.8000 0.8000 11,290 +0.00(+0.00%)
Dec 15, 2022 0.7900 0.8200 0.7900 0.8000 31,110 +0.03(+3.90%)
Dec 14, 2022 0.7600 0.7700 0.7600 0.7700 17,925 +0.05(+6.94%)
Dec 13, 2022 0.7600 0.7800 0.7200 0.7200 39,600 -0.01(-1.37%)
Dec 12, 2022 0.7600 0.7600 0.7300 0.7300 6,500 -0.02(-2.67%)
Dec 09, 2022 0.7200 0.7900 0.6900 0.7500 100,430 +0.04(+5.63%)
Dec 08, 2022 0.7200 0.7200 0.7100 0.7100 39,500 -0.01(-1.39%)
Dec 07, 2022 0.7200 0.7200 0.7200 0.7200 9,000 -0.01(-1.37%)
Dec 06, 2022 0.7300 0.7300 0.7300 0.7300 5,000 -0.01(-1.35%)
Dec 05, 2022 0.7400 0.7400 0.7400 0.7400 2,500 +0.02(+2.78%)
Dec 01, 2022 0.7200 0 +0.00(+0.00%)
Nov 30, 2022 0.7200 0.7200 0.7200 0.7200 7,000 +0.00(+0.00%)
Nov 29, 2022 0.7300 0.7300 0.7200 0.7200 5,619 -0.01(-1.37%)
Nov 25, 2022 0.7300 0 +0.03(+4.29%)
Nov 23, 2022 0.7000 0 +0.00(+0.00%)
Nov 21, 2022 0.7000 0 +0.02(+2.94%)
Nov 18, 2022 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Nov 17, 2022 0.7000 0.7000 0.7000 0.7000 500 +0.02(+2.94%)
Nov 16, 2022 0.7000 0.7000 0.6700 0.6800 20,300 +0.00(+0.00%)
Nov 15, 2022 0.7300 0.7300 0.6800 0.6800 20,500 -0.02(-2.86%)
Nov 14, 2022 0.7000 0.7000 0.6800 0.7000 38,080 +0.01(+1.45%)
Nov 11, 2022 0.7100 0.7100 0.6900 0.6900 5,000 +0.00(+0.00%)
Nov 10, 2022 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Nov 09, 2022 0.7200 0.7200 0.6900 0.6900 17,200 -0.03(-4.17%)
Nov 08, 2022 0.7000 0.7200 0.7000 0.7200 3,000 +0.04(+5.88%)
Nov 07, 2022 0.6800 0.6900 0.6800 0.6800 19,150 -0.03(-4.23%)
Nov 04, 2022 0.7000 0.7100 0.7000 0.7100 13,572 +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.