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 29, 2023 0.6500 0 +0.00(+0.00%)
Dec 28, 2023 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Dec 27, 2023 0.6300 0.6600 0.6300 0.6500 72,800 +0.04(+6.56%)
Dec 22, 2023 0.6100 0 +0.01(+1.67%)
Dec 21, 2023 0.5900 0.6000 0.5900 0.6000 9,000 +0.02(+3.45%)
Dec 20, 2023 0.5800 0.5800 0.5800 0.5800 42,200 -0.01(-0.85%)
Dec 19, 2023 0.6100 0.6100 0.5800 0.5850 47,200 -0.04(-5.65%)
Dec 18, 2023 0.6200 0.6200 0.6150 0.6200 31,000 +0.00(+0.00%)
Dec 15, 2023 0.6400 0.6400 0.6200 0.6200 13,000 +0.00(+0.00%)
Dec 14, 2023 0.6200 0.6200 0.5950 0.6200 54,529 +0.03(+5.08%)
Dec 13, 2023 0.6200 0.6200 0.5700 0.5900 38,500 +0.01(+1.72%)
Dec 12, 2023 0.6000 0.6000 0.5800 0.5800 144,500 -0.01(-1.69%)
Dec 11, 2023 0.6100 0.6100 0.5900 0.5900 11,310 -0.02(-3.28%)
Dec 08, 2023 0.6100 0.6200 0.6100 0.6100 14,500 -0.01(-1.61%)
Dec 07, 2023 0.6000 0.6400 0.6000 0.6200 20,841 +0.00(+0.00%)
Dec 06, 2023 0.6200 0.6500 0.6200 0.6200 13,300 -0.02(-3.13%)
Dec 05, 2023 0.6400 0.6400 0.6400 0.6400 5,000 +0.01(+1.59%)
Dec 04, 2023 0.6700 0.6700 0.6200 0.6300 21,300 -0.03(-4.55%)
Dec 01, 2023 0.6700 0.6800 0.6600 0.6600 2,300 +0.01(+1.54%)
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%)
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.