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

(TSV: KLD )

0.7500 -0.0600 (-7.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2023 0.7500 0.7500 0.7300 0.7300 49,932 +0.01(+1.39%)
May 30, 2023 0.7500 0.7500 0.7200 0.7200 2,500 -0.03(-4.00%)
May 26, 2023 0.7500 250 +0.02(+2.74%)
May 24, 2023 0.7300 0 +0.01(+1.39%)
May 23, 2023 0.7500 0.7500 0.7000 0.7200 18,272 +0.01(+1.41%)
May 19, 2023 0.7100 0 +0.00(+0.00%)
May 18, 2023 0.7400 0.7500 0.7000 0.7100 41,500 -0.03(-4.05%)
May 17, 2023 0.7400 0.7600 0.7300 0.7400 75,000 -0.01(-1.33%)
May 16, 2023 0.7500 0.7500 0.7500 0.7500 8,070 +0.00(+0.00%)
May 15, 2023 0.7600 0.7600 0.7500 0.7500 72,705 -0.01(-1.32%)
May 12, 2023 0.7600 0.7600 0.7600 0.7600 1,500 +0.00(+0.00%)
May 11, 2023 0.7500 0.7700 0.7500 0.7600 7,100 -0.02(-2.56%)
May 10, 2023 0.7700 0.7800 0.7700 0.7800 10,508 +0.03(+4.00%)
May 09, 2023 0.7500 0.7500 0.7500 0.7500 5,145 -0.03(-3.85%)
May 08, 2023 0.7800 0.7800 0.7800 0.7800 1,000 +0.04(+5.41%)
May 05, 2023 0.7800 0.7800 0.7400 0.7400 28,595 -0.05(-6.33%)
May 04, 2023 0.7900 0.7900 0.7900 0.7900 34,053 +0.00(+0.00%)
May 03, 2023 0.8000 0.8000 0.7900 0.7900 1,500 -0.01(-1.25%)
May 02, 2023 0.7500 0.8000 0.7400 0.8000 26,000 +0.02(+2.56%)
May 01, 2023 0.7500 0.7800 0.7500 0.7800 2,070 +0.03(+4.00%)
Apr 28, 2023 0.7500 0.7500 0.7500 0.7500 500 -0.02(-2.60%)
Apr 27, 2023 0.7300 0.7700 0.7300 0.7700 8,514 +0.03(+4.05%)
Apr 26, 2023 0.7600 0.7600 0.7400 0.7400 49,083 -0.02(-2.63%)
Apr 25, 2023 0.7700 0.7700 0.7600 0.7600 29,000 -0.02(-2.56%)
Apr 24, 2023 0.7800 0.7800 0.7600 0.7800 15,433 +0.00(+0.00%)
Apr 21, 2023 0.7900 0.7900 0.7800 0.7800 15,700 -0.01(-1.27%)
Apr 20, 2023 0.7900 0.8000 0.7800 0.7900 50,500 -0.02(-2.47%)
Apr 19, 2023 0.8100 0.8100 0.8100 0.8100 3,500 +0.00(+0.00%)
Apr 18, 2023 0.8000 0.8100 0.8000 0.8100 5,071 +0.03(+3.85%)
Apr 17, 2023 0.7900 0.7900 0.7800 0.7800 13,500 +0.00(+0.00%)
Apr 14, 2023 0.7700 0.7800 0.7700 0.7800 2,566 -0.01(-1.27%)
Apr 13, 2023 0.8000 0.8000 0.7900 0.7900 26,505 +0.02(+2.60%)
Apr 12, 2023 0.8000 0.8000 0.7700 0.7700 15,625 +0.00(+0.00%)
Apr 11, 2023 0.7600 0.7700 0.7500 0.7700 25,500 +0.00(+0.00%)
Apr 10, 2023 0.7700 0.8000 0.7700 0.7700 28,100 -0.01(-1.28%)
Apr 06, 2023 0.7800 0 -0.02(-2.50%)
Apr 05, 2023 0.8400 0.8400 0.8000 0.8000 8,900 +0.00(+0.00%)
Apr 04, 2023 0.7800 0.8000 0.7800 0.8000 1,530,684 +0.02(+2.56%)
Apr 03, 2023 0.7800 0.7800 0.7800 0.7800 11,000 -0.02(-2.50%)
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%)
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.