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: 2:27 PM 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 (%)
Jul 30, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Jul 29, 2021 0.7900 0.8300 0.7900 0.8000 36,001 +0.01(+1.27%)
Jul 28, 2021 0.8500 0.8500 0.7900 0.7900 2,010 +0.00(+0.00%)
Jul 27, 2021 0.7900 0.7900 0.7900 0.7900 2,852 +0.04(+5.33%)
Jul 26, 2021 0.8200 0.8200 0.7500 0.7500 41,390 -0.10(-11.76%)
Jul 23, 2021 0.8300 0.8500 0.8000 0.8500 5,510 +0.02(+2.41%)
Jul 22, 2021 0.8500 0.8900 0.8200 0.8300 17,096 +0.03(+3.75%)
Jul 21, 2021 0.8400 0.8400 0.7800 0.8000 18,200 -0.04(-4.76%)
Jul 20, 2021 0.7800 0.8400 0.7800 0.8400 14,900 +0.09(+12.00%)
Jul 19, 2021 0.7700 0.7700 0.7100 0.7500 12,993 -0.05(-6.25%)
Jul 16, 2021 0.8100 0.8100 0.7500 0.8000 83,794 -0.02(-2.44%)
Jul 15, 2021 0.8400 0.8500 0.8200 0.8200 22,600 -0.02(-2.38%)
Jul 14, 2021 0.8400 0.8400 0.8100 0.8400 58,650 +0.01(+1.20%)
Jul 13, 2021 0.8500 0.8600 0.8300 0.8300 27,120 -0.03(-3.49%)
Jul 12, 2021 0.8900 0.8900 0.8600 0.8600 35,950 -0.05(-5.49%)
Jul 09, 2021 0.9000 0.9100 0.9000 0.9100 17,400 +0.00(+0.00%)
Jul 08, 2021 0.9200 0.9400 0.8800 0.9100 52,000 -0.03(-3.19%)
Jul 07, 2021 0.9400 0.9400 0.9400 0.9400 10,500 +0.00(+0.00%)
Jul 06, 2021 0.9500 0.9500 0.9400 0.9400 19,400 -0.01(-1.05%)
Jul 05, 2021 0.9400 0.9500 0.9300 0.9500 8,121 +0.00(+0.00%)
Jul 02, 2021 0.9400 0.9800 0.9400 0.9500 35,500 +0.01(+1.06%)
Jun 30, 2021 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Jun 29, 2021 0.9600 0.9600 0.9400 0.9500 14,400 -0.06(-5.94%)
Jun 28, 2021 1.040 1.040 0.8800 1.010 49,106 -0.07(-6.48%)
Jun 25, 2021 1.070 1.080 1.070 1.080 3,509 +0.03(+2.86%)
Jun 24, 2021 1.100 1.100 1.050 1.050 15,992 -0.05(-4.55%)
Jun 23, 2021 1.100 1.110 1.100 1.100 23,046 +0.00(+0.00%)
Jun 22, 2021 1.100 1.110 1.060 1.100 35,430 -0.01(-0.90%)
Jun 21, 2021 1.110 1.110 1.100 1.110 3,012 +0.00(+0.00%)
Jun 18, 2021 1.110 1.150 1.110 1.110 44,000 -0.02(-1.77%)
Jun 17, 2021 1.140 1.140 1.110 1.130 47,450 -0.04(-3.42%)
Jun 16, 2021 1.150 1.170 1.150 1.170 8,500 +0.04(+3.54%)
Jun 15, 2021 1.180 1.180 1.110 1.130 58,742 -0.07(-5.83%)
Jun 14, 2021 1.170 1.210 1.160 1.200 30,850 -0.01(-0.83%)
Jun 11, 2021 1.200 1.210 1.150 1.210 27,638 +0.04(+3.42%)
Jun 10, 2021 1.200 1.200 1.170 1.170 71,436 -0.04(-3.31%)
Jun 09, 2021 1.220 1.220 1.200 1.210 9,700 -0.01(-0.82%)
Jun 08, 2021 1.200 1.230 1.200 1.220 23,613 +0.00(+0.00%)
Jun 07, 2021 1.250 1.250 1.200 1.220 87,679 -0.04(-3.17%)
Jun 04, 2021 1.250 1.280 1.240 1.260 26,940 +0.00(+0.00%)
Jun 03, 2021 124.00 1.270 1.210 1.260 4,797,300 +0.05(+4.13%)
Jun 02, 2021 1.300 1.300 1.210 1.210 1,050,450 -0.10(-7.63%)
Jun 01, 2021 1.300 1.330 1.290 1.310 96,851 +0.03(+2.34%)
May 31, 2021 1.310 1.320 1.270 1.280 63,195 -0.03(-2.29%)
May 28, 2021 1.320 1.320 1.260 1.310 142,101 -0.01(-0.76%)
May 27, 2021 1.330 1.350 1.290 1.320 356,680 +0.05(+3.94%)
May 26, 2021 1.380 1.500 1.220 1.270 482,117 +0.26(+25.74%)
May 25, 2021 1.030 1.050 1.010 1.010 48,760 -0.08(-7.34%)
May 21, 2021 1.090 1.090 1.090 0 -0.01(-0.91%)
May 20, 2021 1.120 1.130 1.100 1.100 21,250 -0.02(-1.79%)
May 19, 2021 1.070 1.130 1.040 1.120 36,569 +0.09(+8.74%)
May 18, 2021 1.030 1.090 1.020 1.030 109,417 +0.00(+0.00%)
May 17, 2021 1.000 1.030 1.000 1.030 22,110 +0.03(+3.00%)
May 14, 2021 0.9700 1.000 0.9600 1.000 58,316 +0.03(+3.09%)
May 13, 2021 0.9600 0.9700 0.9500 0.9700 14,360 +0.01(+1.04%)
May 12, 2021 0.9800 0.9800 0.9100 0.9600 75,755 -0.02(-2.04%)
May 11, 2021 1.050 1.050 0.9800 0.9800 131,970 -0.09(-8.41%)
May 10, 2021 1.050 1.100 1.010 1.070 439,576 +0.14(+15.05%)
May 07, 2021 0.9000 0.9300 0.9000 0.9300 41,900 +0.03(+3.33%)
May 06, 2021 0.9100 0.9400 0.9000 0.9000 56,385 -0.01(-1.10%)
May 05, 2021 0.9200 0.9200 0.9000 0.9100 4,025 +0.00(+0.00%)
May 04, 2021 0.9200 0.9300 0.9000 0.9100 20,785 -0.02(-2.15%)
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.