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

(TSV: KLD )

1.070 +0.080 (+8.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.7000 0.7200 0.7000 0.7200 11,636 +0.03(+4.35%)
Aug 30, 2023 0.6800 0.7000 0.6600 0.6900 199,542 -0.02(-2.82%)
Aug 29, 2023 0.7100 0.7100 0.7100 0.7100 1,000 -0.01(-1.39%)
Aug 28, 2023 0.7200 0.7200 0.7200 0.7200 100,600 -0.01(-1.37%)
Aug 25, 2023 0.7200 0.7300 0.7000 0.7300 23,300 -0.02(-2.67%)
Aug 22, 2023 0.7500 0 +0.00(+0.00%)
Aug 21, 2023 0.7500 0.7500 0.7400 0.7500 10,500 +0.00(+0.00%)
Aug 18, 2023 0.7300 0.7500 0.7300 0.7500 9,500 +0.02(+2.74%)
Aug 17, 2023 0.7400 0.7400 0.7300 0.7300 4,500 -0.02(-2.67%)
Aug 16, 2023 0.7500 0.7500 0.7500 0.7500 3,501 +0.01(+1.35%)
Aug 15, 2023 0.7300 0.7400 0.7300 0.7400 4,400 +0.01(+1.37%)
Aug 14, 2023 0.7300 0.7300 0.7300 0.7300 530 +0.00(+0.00%)
Aug 11, 2023 0.7500 0.7500 0.7300 0.7300 6,000 -0.01(-1.35%)
Aug 10, 2023 0.7400 0.7400 0.7400 0.7400 500 +0.02(+2.78%)
Aug 09, 2023 0.7200 0.7400 0.7200 0.7200 9,000 -0.02(-2.70%)
Aug 08, 2023 0.7300 0.7400 0.7300 0.7400 50,372 +0.02(+2.78%)
Aug 04, 2023 0.7200 0 -0.03(-4.00%)
Aug 03, 2023 0.7300 0.7500 0.7300 0.7500 57,500 +0.03(+4.17%)
Aug 02, 2023 0.7300 0.7400 0.7100 0.7200 21,876 +0.00(+0.00%)
Aug 01, 2023 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
Jul 31, 2023 0.6900 0.7400 0.6700 0.7200 38,017 +0.02(+2.86%)
Jul 28, 2023 0.7300 0.7300 0.6700 0.7000 319,949 -0.04(-5.41%)
Jul 27, 2023 0.7400 0.7400 0.7100 0.7400 4,801 +0.00(+0.00%)
Jul 26, 2023 0.7300 0.7400 0.7200 0.7400 3,559 +0.02(+2.78%)
Jul 25, 2023 0.7200 0.7500 0.7200 0.7200 6,500 -0.02(-2.70%)
Jul 24, 2023 0.7400 0.7400 0.7400 0.7400 1,000 +0.00(+0.00%)
Jul 21, 2023 0.7200 0.7500 0.7200 0.7400 14,500 +0.02(+2.78%)
Jul 20, 2023 0.7300 0.7300 0.7200 0.7200 8,335 +0.00(+0.00%)
Jul 19, 2023 0.7100 0.7200 0.7000 0.7200 44,500 +0.01(+1.41%)
Jul 18, 2023 0.7200 0.7200 0.7100 0.7100 33,650 +0.00(+0.00%)
Jul 17, 2023 0.7300 0.7300 0.7000 0.7100 70,042 +0.00(+0.00%)
Jul 14, 2023 0.7300 0.7300 0.7100 0.7100 17,520 -0.04(-5.33%)
Jul 13, 2023 0.7200 0.7500 0.7100 0.7500 27,136 +0.02(+2.74%)
Jul 12, 2023 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Jul 11, 2023 0.7300 0.7300 0.7300 0.7300 1,500 -0.02(-2.67%)
Jul 10, 2023 0.7400 0.7500 0.7400 0.7500 3,400 +0.03(+4.17%)
Jul 07, 2023 0.7400 0.7400 0.7200 0.7200 6,332 -0.03(-4.00%)
Jul 04, 2023 0.7500 0 +0.00(+0.00%)
Jun 30, 2023 0.7500 0 +0.00(+0.00%)
Jun 29, 2023 0.7400 0.7500 0.7400 0.7500 2,000 +0.03(+4.17%)
Jun 28, 2023 0.7500 0.7500 0.7200 0.7200 7,340 +0.00(+0.00%)
Jun 26, 2023 0.7200 0 -0.02(-2.70%)
Jun 23, 2023 0.7400 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Jun 22, 2023 0.7100 0.7400 0.7100 0.7400 15,600 +0.04(+5.71%)
Jun 21, 2023 0.7100 0.7100 0.7000 0.7000 1,514 +0.00(+0.00%)
Jun 20, 2023 0.7200 0.7200 0.7000 0.7000 16,100 -0.02(-2.78%)
Jun 19, 2023 0.7300 0.7300 0.7200 0.7200 4,540 -0.01(-1.37%)
Jun 16, 2023 0.7300 0.7300 0.7300 0.7300 5,640 +0.01(+1.39%)
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.