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 (%)
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%)
Jan 02, 2024 0.6400 0.6900 0.6400 0.6800 15,880 +0.03(+4.62%)
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%)
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.