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: 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 (%)
Jun 11, 2024 1.030 1.030 0.9800 0.9800 56,450 -0.02(-2.00%)
Jun 10, 2024 1.020 1.020 1.000 1.000 11,700 -0.02(-1.96%)
Jun 07, 2024 1.040 1.050 1.000 1.020 30,415 -0.05(-4.67%)
Jun 06, 2024 1.030 1.070 1.020 1.070 2,805 +0.05(+4.90%)
Jun 05, 2024 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Jun 04, 2024 1.070 1.070 1.020 1.020 42,843 -0.04(-3.77%)
Jun 03, 2024 1.090 1.100 1.030 1.060 34,355 -0.01(-0.93%)
May 31, 2024 1.040 1.070 1.000 1.070 14,813 +0.08(+8.08%)
May 30, 2024 1.190 1.190 0.9900 0.9900 142,593 -0.01(-1.00%)
May 29, 2024 0.9200 1.030 0.8900 1.000 269,032 +0.09(+9.89%)
May 28, 2024 0.8900 0.9100 0.8600 0.9100 28,873 +0.09(+10.98%)
May 27, 2024 0.8600 0.8650 0.8200 0.8200 73,846 -0.02(-2.38%)
May 24, 2024 0.9000 0.9000 0.8400 0.8400 68,200 -0.02(-2.33%)
May 23, 2024 0.8800 0.9000 0.8500 0.8600 45,739 -0.01(-1.15%)
May 22, 2024 0.8900 0.9100 0.8700 0.8700 94,369 +0.02(+2.35%)
May 21, 2024 0.7900 0.8900 0.7900 0.8500 349,737 +0.10(+13.33%)
May 17, 2024 0.7500 0 -0.06(-7.41%)
May 16, 2024 0.8400 0.8400 0.8050 0.8100 11,300 -0.04(-4.71%)
May 15, 2024 0.8400 0.8500 0.8400 0.8500 7,519 +0.01(+1.19%)
May 14, 2024 0.8400 0.8800 0.8400 0.8400 71,816 +0.01(+1.20%)
May 13, 2024 0.8300 0.8300 0.8300 0.8300 23,400 +0.01(+1.22%)
May 10, 2024 0.8000 0.8200 0.7800 0.8200 78,633 +0.04(+5.13%)
May 09, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
May 08, 2024 0.7800 0.7800 0.7800 0.7800 27,457 -0.02(-2.50%)
May 07, 2024 0.8000 0.8000 0.7900 0.8000 25,500 +0.00(+0.00%)
May 06, 2024 0.8000 0.8000 0.8000 0.8000 18,150 +0.00(+0.00%)
May 03, 2024 0.7500 0.8000 0.7500 0.8000 22,740 +0.02(+2.56%)
May 02, 2024 0.7800 0.7800 0.7800 0.7800 12,625 +0.00(+0.00%)
May 01, 2024 0.7800 0.7800 0.7800 0.7800 28,500 -0.02(-2.50%)
Apr 30, 2024 0.8000 0.8000 0.8000 0.8000 1,600 +0.00(+0.00%)
Apr 29, 2024 0.7800 0.8000 0.7600 0.8000 32,129 +0.04(+5.26%)
Apr 26, 2024 0.7600 0.7600 0.7600 0.7600 500 +0.01(+1.33%)
Apr 25, 2024 0.7900 0.8000 0.7500 0.7500 40,544 -0.03(-3.23%)
Apr 24, 2024 0.7800 0.7800 0.7700 0.7750 23,500 -0.01(-0.64%)
Apr 23, 2024 0.7700 0.7800 0.7300 0.7800 34,910 +0.04(+5.41%)
Apr 22, 2024 0.7200 0.7600 0.7100 0.7400 117,268 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7700 0.7200 0.7300 205,770 -0.05(-6.41%)
Apr 18, 2024 0.7600 0.7800 0.7300 0.7800 82,077 +0.00(+0.00%)
Apr 17, 2024 0.8300 0.8300 0.7800 0.7800 10,200 -0.02(-2.50%)
Apr 16, 2024 0.7900 0.8000 0.7400 0.8000 42,674 +0.03(+3.90%)
Apr 15, 2024 0.8100 0.8100 0.7300 0.7700 93,046 -0.01(-1.28%)
Apr 12, 2024 0.8700 0.8900 0.7800 0.7800 60,456 -0.03(-3.70%)
Apr 11, 2024 0.7800 0.8200 0.7800 0.8100 32,233 +0.04(+5.19%)
Apr 09, 2024 0.7700 0 -0.01(-0.65%)
Apr 08, 2024 0.7700 0.7800 0.7500 0.7750 24,438 +0.02(+1.97%)
Apr 05, 2024 0.7600 0.7600 0.7500 0.7600 55,500 +0.00(+0.00%)
Apr 04, 2024 0.7700 0.7700 0.7600 0.7600 30,650 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7800 0.7500 0.7600 109,500 -0.01(-1.30%)
Apr 02, 2024 0.7500 0.7700 0.7400 0.7700 61,853 +0.00(+0.00%)
Apr 01, 2024 0.7600 0.7700 0.7600 0.7700 19,514 +0.02(+2.67%)
Mar 27, 2024 0.7500 0 +0.00(+0.00%)
Mar 26, 2024 0.7400 0.7500 0.7400 0.7500 20,290 +0.02(+2.04%)
Mar 25, 2024 0.7300 0.7400 0.7200 0.7350 20,075 -0.01(-0.68%)
Mar 22, 2024 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Mar 21, 2024 0.7500 0.7500 0.7400 0.7400 23,525 +0.00(+0.00%)
Mar 20, 2024 0.7400 0.7400 0.7400 0.7400 1,300 +0.00(+0.00%)
Mar 18, 2024 0.7400 300 +0.02(+2.78%)
Mar 15, 2024 0.7100 0.7200 0.7100 0.7200 2,400 -0.01(-1.37%)
Mar 14, 2024 0.7200 0.7400 0.7100 0.7300 35,731 +0.02(+2.10%)
Mar 13, 2024 0.7700 0.7700 0.7100 0.7150 44,500 -0.02(-2.05%)
Mar 12, 2024 0.7600 0.7600 0.7200 0.7300 77,100 -0.03(-3.95%)
Mar 11, 2024 0.7800 0.7800 0.7600 0.7600 6,000 -0.02(-2.56%)
Mar 08, 2024 0.7900 0.8000 0.7700 0.7800 47,620 -0.01(-1.27%)
Mar 07, 2024 0.7800 0.8000 0.7800 0.7900 52,105 -0.01(-1.25%)
Mar 06, 2024 0.8000 0.8000 0.7800 0.8000 22,269 +0.01(+1.27%)
Mar 05, 2024 0.7800 0.7900 0.7800 0.7900 36,600 +0.00(+0.00%)
Mar 04, 2024 0.7500 0.7900 0.7500 0.7900 51,500 +0.03(+3.95%)
Mar 01, 2024 0.7600 0.7600 0.7600 0.7600 5,500 +0.00(+0.00%)
Feb 29, 2024 0.7500 0.7700 0.7500 0.7600 30,360 +0.02(+2.70%)
Feb 28, 2024 0.7400 0.7400 0.7400 0.7400 9,393 +0.02(+2.78%)
Feb 27, 2024 0.7200 0.7200 0.7200 0.7200 8,300 +0.00(+0.00%)
Feb 26, 2024 0.7100 0.7200 0.7100 0.7200 8,000 +0.02(+2.86%)
Feb 23, 2024 0.7000 0.7100 0.7000 0.7000 7,458 +0.00(+0.00%)
Feb 22, 2024 0.7100 0.7200 0.7000 0.7000 7,000 -0.01(-1.41%)
Feb 21, 2024 0.7400 0.7400 0.7100 0.7100 40,400 -0.03(-4.05%)
Feb 20, 2024 0.7700 0.7700 0.7400 0.7400 26,800 +0.02(+2.78%)
Feb 16, 2024 0.7200 0 +0.03(+4.35%)
Feb 15, 2024 0.7000 0.7100 0.6800 0.6900 25,760 -0.01(-1.43%)
Feb 14, 2024 0.6900 0.7000 0.6900 0.7000 1,200 +0.00(+0.00%)
Feb 13, 2024 0.7200 0.7400 0.6800 0.7000 62,273 -0.04(-5.41%)
Feb 12, 2024 0.7300 0.7500 0.7100 0.7400 33,544 +0.02(+2.78%)
Feb 09, 2024 0.7000 0.7300 0.7000 0.7200 6,250 +0.02(+2.86%)
Feb 08, 2024 0.7100 0.7200 0.7000 0.7000 22,000 +0.00(+0.00%)
Feb 07, 2024 0.7100 0.7300 0.6900 0.7000 65,800 -0.01(-1.41%)
Feb 06, 2024 0.7100 0.7100 0.7100 0.7100 1,310 -0.02(-2.74%)
Feb 05, 2024 0.7100 0.7300 0.7100 0.7300 7,500 +0.00(+0.00%)
Feb 02, 2024 0.7500 0.7500 0.7000 0.7300 51,420 -0.01(-1.35%)
Feb 01, 2024 0.7900 0.7900 0.7400 0.7400 82,400 -0.03(-3.90%)
Jan 31, 2024 0.7700 0.7800 0.7700 0.7700 8,002 +0.00(+0.00%)
Jan 30, 2024 0.7600 0.7800 0.7600 0.7700 13,560 -0.01(-1.28%)
Jan 29, 2024 0.8200 0.8200 0.7800 0.7800 7,458 +0.00(+0.00%)
Jan 26, 2024 0.7700 0.7800 0.7700 0.7800 11,500 +0.00(+0.00%)
Jan 25, 2024 0.7600 0.7900 0.7600 0.7800 29,000 +0.00(+0.00%)
Jan 24, 2024 0.7600 0.7800 0.7600 0.7800 18,200 +0.03(+4.00%)
Jan 23, 2024 0.7600 0.7600 0.7500 0.7500 3,000 +0.00(+0.00%)
Jan 22, 2024 0.7600 0.8000 0.7500 0.7500 49,004 -0.03(-3.85%)
Jan 19, 2024 0.7300 0.7800 0.7300 0.7800 57,886 +0.06(+8.33%)
Jan 18, 2024 0.7400 0.7400 0.7000 0.7200 108,500 -0.02(-2.70%)
Jan 17, 2024 0.7300 0.7800 0.7200 0.7400 121,117 +0.00(+0.00%)
Jan 16, 2024 0.6200 0.7500 0.6200 0.7400 186,167 +0.14(+23.33%)
Jan 15, 2024 0.6000 0.6000 0.5900 0.6000 18,500 +0.00(+0.00%)
Jan 12, 2024 0.6100 0.6100 0.6000 0.6000 16,500 -0.01(-1.64%)
Jan 11, 2024 0.6400 0.6400 0.6100 0.6100 32,285 -0.02(-3.17%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6300 7,250 -0.04(-5.97%)
Jan 09, 2024 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
Jan 08, 2024 0.6700 0.6700 0.6700 0.6700 7,002 +0.00(+0.00%)
Jan 05, 2024 0.6700 0.6900 0.6600 0.6700 64,500 +0.01(+1.52%)
Jan 04, 2024 0.6600 0.6600 0.6600 0.6600 7,415 +0.01(+1.54%)
Jan 03, 2024 0.6500 0.6500 0.6500 0.6500 6,250 -0.03(-4.41%)
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.