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

(TSV: KLD )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.070 0 -0.04(-3.60%)
Nov 26, 2024 1.080 1.110 1.080 1.110 10,900 +0.04(+3.74%)
Nov 25, 2024 1.100 1.100 1.050 1.070 7,917 -0.08(-6.96%)
Nov 22, 2024 1.090 1.150 1.060 1.150 37,281 +0.06(+5.50%)
Nov 21, 2024 1.070 1.090 1.040 1.090 4,700 +0.02(+1.87%)
Nov 20, 2024 1.080 1.080 1.040 1.070 30,550 -0.02(-1.83%)
Nov 19, 2024 1.070 1.090 1.050 1.090 6,400 +0.01(+0.93%)
Nov 18, 2024 1.050 1.080 1.050 1.080 4,900 +0.03(+2.86%)
Nov 15, 2024 1.110 1.110 1.030 1.050 18,667 -0.04(-3.67%)
Nov 14, 2024 1.050 1.100 1.020 1.090 68,344 +0.01(+0.93%)
Nov 13, 2024 1.140 1.150 1.080 1.080 26,273 -0.07(-6.09%)
Nov 12, 2024 1.160 1.160 1.100 1.150 16,955 +0.02(+1.77%)
Nov 11, 2024 1.110 1.140 1.100 1.130 19,675 -0.02(-1.74%)
Nov 08, 2024 1.160 1.170 1.150 1.150 33,650 -0.01(-0.86%)
Nov 07, 2024 1.180 1.210 1.160 1.160 18,015 -0.09(-7.20%)
Nov 06, 2024 1.220 1.250 1.130 1.250 16,234 +0.00(+0.00%)
Nov 05, 2024 1.230 1.250 1.220 1.250 21,310 +0.02(+1.63%)
Nov 04, 2024 1.190 1.240 1.180 1.230 49,096 +0.03(+2.50%)
Nov 01, 2024 1.190 1.200 1.180 1.200 16,221 +0.03(+2.56%)
Oct 31, 2024 1.200 1.200 1.130 1.170 27,015 -0.07(-5.65%)
Oct 30, 2024 1.230 1.250 1.220 1.240 4,100 -0.01(-0.80%)
Oct 29, 2024 1.270 1.270 1.230 1.250 14,983 -0.02(-1.57%)
Oct 28, 2024 1.280 1.280 1.240 1.270 7,955 -0.03(-2.31%)
Oct 25, 2024 1.260 1.300 1.250 1.300 28,378 +0.01(+0.78%)
Oct 24, 2024 1.250 1.290 1.200 1.290 12,500 +0.06(+4.88%)
Oct 23, 2024 1.240 1.250 1.230 1.230 4,350 -0.02(-1.60%)
Oct 22, 2024 1.250 1.250 1.230 1.250 42,700 +0.00(+0.00%)
Oct 21, 2024 1.240 1.290 1.240 1.250 25,983 +0.03(+2.46%)
Oct 18, 2024 1.240 1.280 1.180 1.220 77,062 -0.01(-0.81%)
Oct 17, 2024 1.200 1.250 1.200 1.230 30,888 +0.04(+3.36%)
Oct 16, 2024 1.160 1.190 1.160 1.190 10,268 +0.04(+3.48%)
Oct 15, 2024 1.150 1.150 1.150 1.150 29,775 +0.00(+0.00%)
Oct 11, 2024 1.150 0 +0.02(+1.77%)
Oct 10, 2024 1.100 1.130 1.090 1.130 59,675 +0.04(+3.67%)
Oct 09, 2024 1.100 1.120 1.070 1.090 14,250 -0.01(-0.91%)
Oct 08, 2024 1.100 1.100 1.090 1.100 15,080 +0.00(+0.00%)
Oct 07, 2024 1.120 1.130 1.090 1.100 10,454 -0.04(-3.51%)
Oct 04, 2024 1.100 1.140 1.100 1.140 11,500 +0.05(+4.59%)
Oct 03, 2024 1.100 1.100 1.080 1.090 12,772 +0.01(+0.93%)
Oct 02, 2024 1.090 1.110 1.070 1.080 24,606 +0.00(+0.00%)
Oct 01, 2024 1.100 1.120 1.080 1.080 28,100 -0.02(-1.82%)
Sep 30, 2024 1.130 1.130 1.070 1.100 30,921 -0.04(-3.51%)
Sep 27, 2024 1.150 1.150 1.110 1.140 8,600 -0.01(-0.87%)
Sep 26, 2024 1.170 1.200 1.120 1.150 34,171 -0.01(-0.86%)
Sep 25, 2024 1.160 1.190 1.150 1.160 71,930 +0.01(+0.87%)
Sep 24, 2024 1.150 1.160 1.150 1.150 20,600 +0.01(+0.88%)
Sep 23, 2024 1.130 1.150 1.100 1.140 43,400 +0.03(+2.70%)
Sep 20, 2024 1.170 1.170 1.100 1.110 32,240 -0.01(-0.89%)
Sep 19, 2024 1.120 1.120 1.050 1.120 32,300 +0.02(+1.82%)
Sep 18, 2024 1.120 1.120 1.080 1.100 74,980 -0.02(-1.79%)
Sep 17, 2024 1.100 1.120 1.080 1.120 18,500 +0.06(+5.66%)
Sep 16, 2024 1.090 1.090 1.060 1.060 19,900 -0.01(-0.93%)
Sep 13, 2024 1.030 1.130 1.030 1.070 43,900 +0.03(+2.88%)
Sep 12, 2024 1.040 1.040 0.9900 1.040 109,483 +0.00(+0.00%)
Sep 11, 2024 1.050 1.050 1.040 1.040 12,000 +0.05(+5.05%)
Sep 10, 2024 0.9900 0.9900 0.9900 0.9900 300 -0.03(-2.94%)
Sep 09, 2024 1.030 1.050 1.000 1.020 9,400 -0.01(-0.97%)
Sep 06, 2024 1.000 1.030 0.9700 1.030 30,870 +0.03(+3.00%)
Sep 05, 2024 1.000 1.000 1.000 1.000 8,800 +0.01(+1.01%)
Sep 04, 2024 0.9800 0.9900 0.9800 0.9900 12,500 +0.00(+0.00%)
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.