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

(TSV: KLD )

0.7500 UNCHANGED
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, 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%)
May 03, 2021 0.9500 0.9500 0.9100 0.9300 48,357 +0.00(+0.00%)
Apr 30, 2021 0.8900 0.9300 0.8800 0.9300 113,302 +0.05(+5.68%)
Apr 29, 2021 0.8500 0.8800 0.8500 0.8800 56,494 +0.03(+3.53%)
Apr 28, 2021 0.9000 0.9300 0.8500 0.8500 70,133 -0.05(-5.56%)
Apr 27, 2021 0.9100 0.9100 0.9000 0.9000 5,786 -0.01(-1.10%)
Apr 26, 2021 0.9100 0.9200 0.9000 0.9100 56,251 +0.00(+0.00%)
Apr 23, 2021 0.9000 0.9200 0.9000 0.9100 10,621 +0.01(+1.11%)
Apr 22, 2021 0.9100 0.9300 0.9000 0.9000 14,200 +0.00(+0.00%)
Apr 21, 2021 0.9200 0.9400 0.9000 0.9000 20,350 -0.02(-2.17%)
Apr 20, 2021 0.9400 0.9400 0.9100 0.9200 21,001 -0.02(-2.13%)
Apr 19, 2021 0.9100 0.9700 0.9100 0.9400 54,510 +0.00(+0.00%)
Apr 16, 2021 0.9500 0.9600 0.9400 0.9400 16,630 -0.01(-1.05%)
Apr 15, 2021 0.9300 0.9600 0.9200 0.9500 35,600 +0.04(+4.40%)
Apr 14, 2021 0.9000 0.9100 0.8600 0.9100 55,565 +0.01(+1.11%)
Apr 13, 2021 0.9900 0.9900 0.9000 0.9000 39,200 -0.10(-10.00%)
Apr 12, 2021 0.9400 1.000 0.9400 1.000 10,818 +0.00(+0.00%)
Apr 09, 2021 0.9700 1.010 0.9400 1.000 21,616 +0.03(+3.09%)
Apr 08, 2021 0.9800 1.010 0.9500 0.9700 80,628 +0.00(+0.00%)
Apr 07, 2021 1.000 1.020 0.9700 0.9700 30,834 -0.05(-4.90%)
Apr 06, 2021 0.9600 1.050 0.9600 1.020 125,969 +0.07(+7.37%)
Apr 05, 2021 0.9300 0.9600 0.8900 0.9500 69,884 +0.04(+4.40%)
Apr 01, 2021 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Mar 31, 2021 0.9200 0.9200 0.8800 0.9000 12,780 -0.02(-2.17%)
Mar 30, 2021 0.9500 0.9500 0.9200 0.9200 18,800 -0.06(-6.12%)
Mar 29, 2021 0.9600 0.9800 0.9300 0.9800 57,902 +0.04(+4.26%)
Mar 26, 2021 0.8500 0.9500 0.8400 0.9400 54,610 +0.07(+8.05%)
Mar 25, 2021 0.8100 0.8700 0.7800 0.8700 357,047 +0.04(+4.82%)
Mar 24, 2021 0.8600 0.8600 0.8300 0.8300 8,200 -0.04(-4.60%)
Mar 23, 2021 0.8900 0.8900 0.8300 0.8700 13,852 -0.02(-2.25%)
Mar 22, 2021 0.8900 0.9000 0.8800 0.8900 36,680 +0.04(+4.71%)
Mar 19, 2021 0.8500 0.8500 0.8500 300 +0.00(+0.00%)
Mar 18, 2021 0.8800 0.8800 0.8500 0.8500 12,503 +0.01(+1.19%)
Mar 17, 2021 0.8100 0.8400 0.8100 0.8400 18,158 +0.05(+6.33%)
Mar 16, 2021 0.7600 0.7900 0.7600 0.7900 41,985 +0.04(+5.33%)
Mar 15, 2021 0.7500 0.7500 0.7400 0.7500 29,182 +0.01(+1.35%)
Mar 12, 2021 0.7300 0.7400 0.7300 0.7400 11,500 +0.01(+1.37%)
Mar 11, 2021 0.7200 0.7300 0.7200 0.7300 14,500 +0.00(+0.00%)
Mar 10, 2021 0.7200 0.7300 0.7200 0.7300 18,888 +0.01(+1.39%)
Mar 09, 2021 0.7200 0.7300 0.7000 0.7200 45,700 +0.00(+0.00%)
Mar 08, 2021 0.7700 0.7700 0.7100 0.7200 18,500 -0.05(-6.49%)
Mar 05, 2021 0.7900 0.7900 0.7500 0.7700 29,750 -0.02(-2.53%)
Mar 04, 2021 0.8000 0.8200 0.7300 0.7900 80,850 -0.01(-1.25%)
Mar 03, 2021 0.8800 0.8900 0.8000 0.8000 27,300 -0.09(-10.11%)
Mar 02, 2021 0.8100 0.8900 0.8100 0.8900 5,000 +0.04(+4.71%)
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.