Exchange Listed Funds Trust GaveKal Knowledge Leaders Developed World ETF Historical Stock Prices

(ETF)
KLDW 
$27.0759
*  
unch
unch
Get KLDW Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading KLDW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 27.0759 0
01/13/2017 27.1432 27.1727 27.14 27.1727 1,116
01/12/2017 27.0759 27.0759 27.0759 27.0759 00
01/11/2017 26.9352 27.0759 26.9352 27.0759 1,109
01/10/2017 27 27.01 26.9999 27.01 1,486
01/09/2017 26.94 26.9695 26.9393 26.9393 921
01/06/2017 26.95 26.977 26.95 26.9683 1,427
01/05/2017 26.901 26.965 26.901 26.9529 5,675
01/04/2017 26.72 26.8579 26.72 26.8579 22,351
01/03/2017 26.47 26.49 26.4427 26.4647 2,545
12/30/2016 26.419 26.419 26.3636 26.3636 2,704
12/29/2016 26.46 26.46 26.3765 26.39 11,130
12/28/2016 26.5 26.51 26.41 26.41 8,655
12/27/2016 26.38 26.66 26.38 26.49 17,121
12/23/2016 26.551 26.5868 26.551 26.5698 1,504
12/22/2016 26.53 26.59 26.52 26.54 21,916
12/21/2016 27 27 26.563 26.61 25,955
12/20/2016 26.64 26.68 26.61 26.65 12,392
12/19/2016 26.63 26.64 26.579 26.59 12,179
12/16/2016 26.54 26.55 26.466 26.466 1,730
12/15/2016 26.51 26.6 26.5 26.58 18,371
12/14/2016 26.84 26.859 26.5854 26.589 7,774
12/13/2016 26.92 26.9654 26.92 26.92 6,502
12/12/2016 26.8 26.8 26.6001 26.61 11,167
12/09/2016 26.719 26.75 26.6701 26.75 13,341
12/08/2016 26.51 26.72 26.51 26.69 24,425
12/07/2016 26.3468 26.67 26.3468 26.67 4,200
12/06/2016 26.216 26.35 26.216 26.35 11,882
12/05/2016 26.2699 26.3805 26.25 26.3324 17,125
12/02/2016 26.1 26.17 26.06 26.13 10,408
12/01/2016 26.279 26.279 26.111 26.111 2,202
11/30/2016 26.61 26.61 26.399 26.399 4,643
11/29/2016 26.44 26.53 26.389 26.48 16,817
11/28/2016 26.407 26.4428 26.3657 26.39 3,403
11/25/2016 26.41 26.45 26.4 26.45 9,670
11/23/2016 26.38 26.46 26.34 26.46 14,604
11/22/2016 26.59 26.59 26.34 26.44 83,555
11/21/2016 26.3999 26.43 26.35 26.4299 9,772
11/18/2016 26.366 26.37 26.29 26.3 12,500
11/17/2016 26.45 26.57 26.44 26.57 15,368
11/16/2016 26.15 26.368 26.15 26.35 7,062
11/15/2016 26.31 26.48 26.31 26.48 34,515
11/14/2016 26.34 26.34 26.2852 26.3157 10,287
11/11/2016 26.52 26.52 26.3581 26.401 2,991
11/10/2016 26.57 26.78 26.4976 26.64 17,063
11/09/2016 26.68 26.78 26.43 26.73 9,456
11/08/2016 26.539 26.7191 26.539 26.65 13,548
11/07/2016 26.58 26.635 26.52 26.63 10,213
11/04/2016 26.39 26.49 26.32 26.32 17,577
11/03/2016 26.5388 26.54 26.4017 26.4017 8,282
11/02/2016 26.62 26.645 26.48 26.48 30,170
11/01/2016 26.7968 26.7968 26.55 26.64 73,295
10/31/2016 26.85 26.85 26.7 26.7594 8,393
10/28/2016 26.83 26.83 26.7 26.76 11,229
10/27/2016 26.98 26.98 26.72 26.74 8,924
10/26/2016 26.84 26.89 26.806 26.82 13,613
10/25/2016 26.9 26.92 26.885 26.89 10,689
10/24/2016 26.98 26.98 26.93 26.98 1,142
10/21/2016 26.965 26.97 26.965 26.97 791
10/20/2016 27 27.0199 26.8979 26.97 10,072
10/19/2016 26.937 26.995 26.937 26.9878 3,147
10/18/2016 26.84 26.91 26.84 26.88 4,005
10/17/2016 26.657 26.66 26.6 26.62 5,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?