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

(TSV: KLD )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 12, 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 (%)
Nov 30, 2023 0.6300 0.6500 0.6300 0.6500 58,904 +0.02(+3.17%)
Nov 29, 2023 0.6300 0.6300 0.6300 0.6300 11,020 +0.00(+0.00%)
Nov 28, 2023 0.6000 0.6300 0.5900 0.6300 27,650 +0.02(+3.28%)
Nov 27, 2023 0.6000 0.6100 0.5900 0.6100 17,000 +0.02(+3.39%)
Nov 24, 2023 0.6000 0.6000 0.5900 0.5900 4,500 +0.00(+0.00%)
Nov 23, 2023 0.6200 0.6200 0.5800 0.5900 156,200 -0.01(-1.67%)
Nov 22, 2023 0.6000 0.6000 0.6000 0.6000 6,412 -0.01(-1.64%)
Nov 21, 2023 0.6100 0.6300 0.6100 0.6100 42,500 +0.01(+1.67%)
Nov 20, 2023 0.6300 0.6300 0.6000 0.6000 34,769 -0.01(-1.64%)
Nov 17, 2023 0.6200 0.6200 0.6100 0.6100 1,250 -0.02(-3.17%)
Nov 16, 2023 0.6500 0.6500 0.6300 0.6300 38,500 +0.00(+0.00%)
Nov 15, 2023 0.6300 0.6300 0.6300 0.6300 515 -0.01(-1.56%)
Nov 14, 2023 0.6200 0.6400 0.6200 0.6400 18,550 +0.02(+3.23%)
Nov 13, 2023 0.6100 0.6200 0.6100 0.6200 46,432 +0.03(+5.08%)
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 505 +0.00(+0.00%)
Nov 09, 2023 0.6000 0.6000 0.5900 0.5900 10,350 +0.00(+0.00%)
Nov 08, 2023 0.6200 0.6200 0.5700 0.5900 144,261 -0.02(-3.28%)
Nov 07, 2023 0.6100 0.6100 0.6100 0.6100 27,500 -0.02(-3.17%)
Nov 06, 2023 0.6300 0.6300 0.6300 0.6300 5,514 -0.01(-0.79%)
Nov 03, 2023 0.6400 0.6400 0.6250 0.6350 29,500 +0.03(+4.10%)
Nov 01, 2023 0.6100 0 +0.00(+0.00%)
Oct 31, 2023 0.6100 0.6100 0.6100 0.6100 15,886 -0.03(-4.69%)
Oct 27, 2023 0.6400 0 +0.03(+4.92%)
Oct 26, 2023 0.6200 0.6400 0.6100 0.6100 36,000 -0.01(-1.61%)
Oct 25, 2023 0.6300 0.6300 0.6200 0.6200 16,500 +0.00(+0.00%)
Oct 23, 2023 0.6200 0 +0.01(+1.64%)
Oct 20, 2023 0.6200 0.6200 0.6100 0.6100 6,500 +0.00(+0.00%)
Oct 19, 2023 0.6400 0.6400 0.6100 0.6100 44,550 -0.03(-4.69%)
Oct 18, 2023 0.6400 0.6400 0.6400 0.6400 23,940 +0.01(+1.59%)
Oct 17, 2023 0.6500 0.6600 0.6300 0.6300 278,049 -0.01(-1.56%)
Oct 16, 2023 0.6600 0.6600 0.6400 0.6400 20,164 -0.01(-1.54%)
Oct 13, 2023 0.6500 0.6500 0.6500 0.6500 2,762 +0.00(+0.00%)
Oct 12, 2023 0.6500 0.6500 0.6400 0.6500 22,500 +0.00(+0.00%)
Oct 10, 2023 0.6500 90 +0.01(+1.56%)
Oct 06, 2023 0.6400 0 +0.01(+1.59%)
Oct 05, 2023 0.6300 0.6300 0.6100 0.6300 16,606 -0.01(-1.56%)
Oct 04, 2023 0.6400 0.6400 0.6400 0.6400 7,519 +0.00(+0.00%)
Oct 03, 2023 0.6300 0.6400 0.6300 0.6400 15,831 -0.01(-1.54%)
Oct 02, 2023 0.6500 0.6500 0.6500 0.6500 1,000 +0.02(+3.17%)
Sep 29, 2023 0.6400 0.6400 0.6300 0.6300 40,000 -0.01(-1.56%)
Sep 28, 2023 0.6600 0.6600 0.6300 0.6400 25,915 -0.03(-4.48%)
Sep 26, 2023 0.6700 0 +0.00(+0.00%)
Sep 25, 2023 0.6600 0.6700 0.6600 0.6700 19,000 +0.00(+0.00%)
Sep 22, 2023 0.6800 0.6800 0.6700 0.6700 19,500 -0.01(-1.47%)
Sep 21, 2023 0.6800 0.6800 0.6800 0.6800 14,225 +0.01(+1.49%)
Sep 20, 2023 0.6700 0.6700 0.6600 0.6700 16,000 +0.00(+0.00%)
Sep 19, 2023 0.6900 0.6900 0.6700 0.6700 17,650 -0.02(-2.90%)
Sep 18, 2023 0.6800 0.6900 0.6800 0.6900 12,156 +0.01(+1.47%)
Sep 15, 2023 0.6800 0.6800 0.6800 0.6800 10,457 +0.00(+0.00%)
Sep 14, 2023 0.6900 0.7000 0.6700 0.6800 26,300 -0.02(-2.86%)
Sep 12, 2023 0.7000 0 +0.02(+2.94%)
Sep 11, 2023 0.7100 0.7100 0.6800 0.6800 25,259 -0.03(-4.23%)
Sep 08, 2023 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Sep 07, 2023 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Sep 06, 2023 0.7000 0.7000 0.7000 0.7000 1,769 -0.02(-2.78%)
Sep 05, 2023 0.7000 0.7200 0.7000 0.7200 7,500 +0.02(+2.86%)
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.