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

(TSV: KLD )

1.000 +0.020 (+2.04%)
Streaming Delayed Price Updated: 10:10 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 (%)
Mar 31, 2023 0.8000 0.8000 0.8000 0.8000 3,000 +0.03(+3.90%)
Mar 30, 2023 0.7700 0.7700 0.7700 0.7700 2,500 +0.01(+1.32%)
Mar 28, 2023 0.7600 200 +0.00(+0.00%)
Mar 27, 2023 0.7600 0.7600 0.7600 0.7600 1,800 +0.00(+0.00%)
Mar 24, 2023 0.7600 0.7600 0.7600 0.7600 1,002 +0.01(+1.33%)
Mar 23, 2023 0.7500 0.7500 0.7500 0.7500 10,973 +0.02(+2.74%)
Mar 22, 2023 0.7400 0.7400 0.7300 0.7300 3,000 -0.05(-6.41%)
Mar 21, 2023 0.8000 0.8000 0.7600 0.7800 33,200 -0.01(-1.27%)
Mar 20, 2023 0.7900 0.8000 0.7800 0.7900 21,650 +0.01(+1.28%)
Mar 17, 2023 0.7600 0.7800 0.7600 0.7800 2,000 +0.02(+2.63%)
Mar 16, 2023 0.7600 0.7600 0.7600 0.7600 550 +0.03(+4.11%)
Mar 15, 2023 0.7500 0.7500 0.7300 0.7300 2,500 -0.02(-2.67%)
Mar 13, 2023 0.7500 0 -0.01(-1.32%)
Mar 10, 2023 0.7600 0.7700 0.7600 0.7600 6,500 +0.01(+1.33%)
Mar 09, 2023 0.7500 0.8000 0.7300 0.7500 13,000 +0.01(+1.35%)
Mar 08, 2023 0.7400 0.7400 0.7400 0.7400 500 -0.02(-2.63%)
Mar 07, 2023 0.7600 0.7600 0.7300 0.7600 15,000 +0.01(+1.33%)
Mar 03, 2023 0.7500 3 +0.03(+4.17%)
Mar 02, 2023 0.7300 0.7400 0.7200 0.7200 25,500 -0.03(-4.00%)
Mar 01, 2023 0.7300 0.7500 0.7300 0.7500 40,000 +0.02(+2.74%)
Feb 28, 2023 0.7200 0.7300 0.7200 0.7300 44,900 -0.02(-2.67%)
Feb 27, 2023 0.7400 0.7500 0.7300 0.7500 79,954 +0.01(+1.35%)
Feb 23, 2023 0.7400 3 -0.01(-1.33%)
Feb 22, 2023 0.7400 0.7500 0.7400 0.7500 18,100 -0.01(-1.32%)
Feb 21, 2023 0.7500 0.7700 0.7500 0.7600 42,100 +0.00(+0.00%)
Feb 17, 2023 0.7600 0 +0.02(+2.70%)
Feb 16, 2023 0.7500 0.7500 0.7400 0.7400 29,380 -0.01(-1.33%)
Feb 14, 2023 0.7500 0 -0.04(-5.06%)
Feb 13, 2023 0.7600 0.7900 0.7600 0.7900 31,171 +0.01(+1.28%)
Feb 10, 2023 0.7600 0.7800 0.7600 0.7800 3,300 +0.01(+1.30%)
Feb 09, 2023 0.7700 0.7700 0.7700 0.7700 28,501 -0.02(-2.53%)
Feb 08, 2023 0.8000 0.8000 0.7700 0.7900 18,246 -0.01(-1.25%)
Feb 07, 2023 0.8000 0.8000 0.8000 0.8000 2,851 +0.00(+0.00%)
Feb 06, 2023 0.7700 0.8000 0.7700 0.8000 52,510 +0.02(+2.56%)
Feb 03, 2023 0.8000 0.8000 0.7800 0.7800 21,615 -0.01(-1.27%)
Feb 01, 2023 0.7900 0 -0.03(-3.66%)
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%)
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.