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

(TSV:KLD)

1.580 +0.090 (+6.04%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 30, 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 (%)
May 30, 2025 1.530 1.580 1.520 1.580 20,522 +0.09(+6.04%)
May 29, 2025 1.520 1.530 1.490 1.490 9,030 -0.04(-2.61%)
May 28, 2025 1.450 1.530 1.450 1.530 62,524 +0.09(+6.25%)
May 27, 2025 1.420 1.440 1.390 1.440 24,967 +0.01(+0.70%)
May 26, 2025 1.390 1.430 1.380 1.430 3,200 +0.05(+3.62%)
May 23, 2025 1.400 1.450 1.380 1.380 34,248 -0.02(-1.43%)
May 22, 2025 1.400 1.400 1.400 1.400 1,703 +0.01(+0.72%)
May 21, 2025 1.430 1.470 1.390 1.390 71,701 -0.04(-2.80%)
May 20, 2025 1.470 1.470 1.370 1.430 34,956 -0.01(-0.69%)
May 16, 2025 1.440 0 -0.04(-2.70%)
May 15, 2025 1.470 1.480 1.470 1.480 400 -0.05(-3.27%)
May 14, 2025 1.460 1.530 1.450 1.530 1,306 +0.00(+0.00%)
May 13, 2025 1.450 1.530 1.450 1.530 10,156 +0.08(+5.52%)
May 12, 2025 1.480 1.480 1.450 1.450 9,412 -0.05(-3.33%)
May 09, 2025 1.560 1.590 1.500 1.500 27,905 -0.06(-3.85%)
May 08, 2025 1.560 1.565 1.510 1.560 10,010 -0.01(-0.64%)
May 07, 2025 1.590 1.590 1.550 1.570 48,620 -0.01(-0.63%)
May 06, 2025 1.530 1.630 1.530 1.580 38,310 +0.08(+5.33%)
May 05, 2025 1.450 1.530 1.400 1.500 72,760 +0.04(+2.74%)
May 02, 2025 1.450 1.480 1.440 1.460 38,271 +0.03(+2.10%)
May 01, 2025 1.430 1.460 1.400 1.430 35,350 -0.01(-0.69%)
Apr 30, 2025 1.510 1.510 1.430 1.440 48,160 -0.10(-6.49%)
Apr 29, 2025 1.420 1.540 1.420 1.540 19,200 +0.12(+8.45%)
Apr 28, 2025 1.420 1.420 1.410 1.420 10,600 +0.00(+0.00%)
Apr 25, 2025 1.400 1.440 1.380 1.420 30,450 +0.00(+0.00%)
Apr 24, 2025 1.410 1.420 1.390 1.420 16,058 +0.01(+0.71%)
Apr 23, 2025 1.480 1.480 1.400 1.410 46,748 -0.05(-3.42%)
Apr 22, 2025 1.590 1.590 1.460 1.460 92,680 -0.13(-8.18%)
Apr 21, 2025 1.740 1.750 1.590 1.590 75,010 -0.09(-5.36%)
Apr 17, 2025 1.680 0 +0.18(+12.00%)
Apr 16, 2025 1.470 1.500 1.450 1.500 49,901 +0.10(+7.14%)
Apr 15, 2025 1.450 1.470 1.400 1.400 33,877 -0.01(-0.71%)
Apr 14, 2025 1.450 1.490 1.410 1.410 104,963 -0.04(-2.76%)
Apr 11, 2025 1.440 1.450 1.400 1.450 16,800 +0.01(+0.69%)
Apr 10, 2025 1.390 1.440 1.350 1.440 15,800 +0.08(+5.88%)
Apr 09, 2025 1.230 1.360 1.230 1.360 12,527 +0.09(+7.09%)
Apr 08, 2025 1.300 1.330 1.240 1.270 45,400 -0.01(-0.78%)
Apr 07, 2025 1.210 1.280 1.190 1.280 54,368 +0.06(+4.92%)
Apr 04, 2025 1.300 1.300 1.200 1.220 77,965 -0.07(-5.43%)
Apr 03, 2025 1.260 1.290 1.260 1.290 6,700 -0.01(-0.77%)
Apr 02, 2025 1.290 1.300 1.290 1.300 11,080 +0.00(+0.00%)
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 Of Service.