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

(TSV: KLD )

1.130 -0.030 (-2.59%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 14, 2025 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 14, 2025 1.190 1.190 1.130 1.130 103,614 -0.03(-2.59%)
Feb 13, 2025 1.210 1.240 1.160 1.160 73,299 +0.00(+0.00%)
Feb 12, 2025 1.140 1.200 1.140 1.160 59,393 +0.02(+1.75%)
Feb 11, 2025 1.220 1.240 1.130 1.140 59,327 -0.06(-5.00%)
Feb 10, 2025 1.200 1.220 1.150 1.200 42,559 -0.04(-3.23%)
Feb 07, 2025 1.250 1.250 1.200 1.240 11,224 -0.03(-2.36%)
Feb 06, 2025 1.250 1.270 1.230 1.270 20,400 +0.01(+0.79%)
Feb 05, 2025 1.210 1.260 1.210 1.260 2,140 +0.05(+4.13%)
Feb 04, 2025 1.220 1.230 1.200 1.210 14,278 -0.01(-0.82%)
Feb 03, 2025 1.220 1.240 1.210 1.220 22,913 -0.01(-0.81%)
Jan 31, 2025 1.290 1.290 1.230 1.230 19,300 -0.05(-4.28%)
Jan 30, 2025 1.210 1.350 1.210 1.285 30,759 -0.01(-0.39%)
Jan 29, 2025 1.290 1.290 1.290 1.290 1,589 -0.01(-0.77%)
Jan 28, 2025 1.290 1.310 1.230 1.300 16,685 +0.01(+0.78%)
Jan 27, 2025 1.270 1.290 1.240 1.290 16,543 +0.02(+1.57%)
Jan 24, 2025 1.220 1.290 1.220 1.270 13,025 +0.02(+1.60%)
Jan 23, 2025 1.190 1.270 1.190 1.250 17,701 +0.06(+5.04%)
Jan 22, 2025 1.190 1.190 1.190 1.190 16,500 +0.00(+0.00%)
Jan 21, 2025 1.190 1.190 1.160 1.190 23,080 -0.02(-1.65%)
Jan 20, 2025 1.210 1.210 1.210 1.210 2,900 +0.00(+0.00%)
Jan 17, 2025 1.190 1.210 1.180 1.210 21,200 +0.02(+1.68%)
Jan 16, 2025 1.210 1.210 1.190 1.190 1,300 -0.02(-1.65%)
Jan 15, 2025 1.210 1.210 1.180 1.210 7,112 +0.05(+4.31%)
Jan 14, 2025 1.230 1.230 1.160 1.160 11,752 -0.07(-5.69%)
Jan 13, 2025 1.250 1.280 1.230 1.230 9,720 -0.06(-4.65%)
Jan 10, 2025 1.230 1.290 1.200 1.290 13,377 +0.06(+4.88%)
Jan 09, 2025 1.120 1.230 1.110 1.230 32,304 +0.00(+0.00%)
Jan 08, 2025 1.230 1.230 1.190 1.230 20,839 -0.03(-2.38%)
Jan 07, 2025 1.250 1.260 1.220 1.260 11,350 +0.05(+4.13%)
Jan 06, 2025 1.260 1.260 1.210 1.210 3,700 -0.05(-3.97%)
Jan 03, 2025 1.210 1.260 1.200 1.260 7,500 +0.00(+0.00%)
Jan 02, 2025 1.270 1.280 1.230 1.260 4,555 -0.02(-1.56%)
Dec 31, 2024 1.280 0 +0.01(+0.79%)
Dec 30, 2024 1.240 1.270 1.200 1.270 13,941 -0.02(-1.55%)
Dec 27, 2024 1.230 1.290 1.220 1.290 39,466 +0.07(+5.74%)
Dec 24, 2024 1.220 0 +0.05(+4.27%)
Dec 23, 2024 1.170 1.230 1.170 1.170 28,426 -0.01(-0.85%)
Dec 20, 2024 1.120 1.180 1.120 1.180 8,326 +0.06(+5.36%)
Dec 19, 2024 1.150 1.150 1.100 1.120 33,504 -0.03(-2.61%)
Dec 18, 2024 1.160 1.220 1.150 1.150 23,534 +0.00(+0.00%)
Dec 17, 2024 1.220 1.220 1.150 1.150 30,950 -0.07(-5.74%)
Dec 16, 2024 1.150 1.230 1.140 1.220 20,997 +0.07(+6.09%)
Dec 13, 2024 1.150 1.180 1.140 1.150 14,395 -0.02(-1.71%)
Dec 12, 2024 1.170 1.190 1.170 1.170 7,005 -0.02(-1.27%)
Dec 11, 2024 1.110 1.230 1.110 1.185 89,602 +0.09(+8.72%)
Dec 10, 2024 1.050 1.100 1.010 1.090 32,678 +0.02(+1.87%)
Dec 09, 2024 1.010 1.070 1.010 1.070 39,340 +0.06(+5.94%)
Dec 06, 2024 1.050 1.050 1.000 1.010 28,400 -0.04(-3.81%)
Dec 05, 2024 1.020 1.050 1.020 1.050 6,200 +0.05(+5.00%)
Dec 04, 2024 1.020 1.030 1.000 1.000 37,950 -0.04(-3.85%)
Dec 03, 2024 1.050 1.070 1.010 1.040 32,201 -0.01(-0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.