Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KLD )

0.8500 -0.0200 (-2.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 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 (%)
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%)
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%)
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.