Historical Stock Prices

(ETF)
KLDW 
$29.4396
*  
0.0404
0.14%
Get KLDW Alerts
*Delayed - data as of Apr. 28, 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 28-JAN-2017 TO 28-APR-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.
04/28/2017 29.4831 29.4831 29.4396 29.4396 2,366
04/27/2017 29.43 29.5099 29.43 29.48 7,330
04/26/2017 29.3747 29.4151 29.3741 29.3741 2,784
04/25/2017 29.3047 29.36 29.3047 29.36 8,464
04/24/2017 29.13 29.1602 29.0872 29.14 62,301
04/21/2017 28.69 28.71 28.64 28.68 12,846
04/20/2017 28.69 28.76 28.69 28.71 4,350
04/19/2017 28.65 28.65 28.5 28.53 11,899
04/18/2017 28.5 28.52 28.4279 28.5 13,309
04/17/2017 28.4701 28.59 28.4701 28.59 4,818
04/13/2017 28.429 28.49 28.35 28.35 31,024
04/12/2017 28.51 28.52 28.428 28.48 4,565
04/11/2017 28.53 28.59 28.4543 28.59 6,632
04/10/2017 28.4699 28.545 28.4699 28.5 7,334
04/07/2017 28.515 28.53 28.48 28.48 9,142
04/06/2017 28.467 28.48 28.36 28.36 32,790
04/05/2017 28.65 28.69 28.5 28.5 57,852
04/04/2017 28.58 28.63 28.58 28.6047 11,782
04/03/2017 28.74 28.74 28.6399 28.6917 29,496
03/31/2017 28.7268 28.7268 28.67 28.67 3,367
03/30/2017 28.76 28.84 28.75 28.76 13,166
03/29/2017 28.8073 28.88 28.8073 28.8798 3,616
03/28/2017 28.7558 28.88 28.73 28.8401 16,274
03/27/2017 28.62 28.73 28.525 28.71 3,474
03/24/2017 28.749 28.749 28.6496 28.7 3,184
03/23/2017 28.5776 28.6128 28.5332 28.5332 3,322
03/22/2017 28.3442 28.48 28.3442 28.469 8,108
03/21/2017 28.81 28.81 28.44 28.4732 4,019
03/20/2017 28.6501 28.6656 28.5801 28.6301 4,884
03/17/2017 28.6641 28.73 28.6641 28.6857 2,783
03/16/2017 28.63 28.63 28.5402 28.5402 1,642
03/15/2017 28.299 28.5 28.2956 28.4898 12,904
03/14/2017 28.26 28.26 28.22 28.26 3,426
03/13/2017 28.359 28.38 28.3237 28.3504 5,451
03/10/2017 28.19 28.27 28.16 28.25 3,483
03/09/2017 28.03 28.041 27.98 28.005 933
03/08/2017 28.0201 28.1 27.99 27.99 19,446
03/07/2017 28.08 28.11 28.07 28.1002 1,358
03/06/2017 28.07 28.14 28.055 28.14 2,664
03/03/2017 28.14 28.205 28.1036 28.2 6,779
03/02/2017 28.19 28.219 28.15 28.16 1,800
03/01/2017 28.14 28.379 28.14 28.37 5,584
02/28/2017 28.09 28.11 27.9001 27.93 35,342
02/27/2017 28.06 28.12 28.06 28.12 12,551
02/24/2017 28.0099 28.0499 27.9907 28.0401 5,470
02/23/2017 28.25 28.25 28.11 28.139 4,399
02/22/2017 28.09 28.14 28.0779 28.11 4,865
02/21/2017 28 28.15 28 28.15 19,324
02/17/2017 27.85 27.97 27.85 27.97 5,037
02/16/2017 27.94 27.97 27.87 27.97 7,539
02/15/2017 27.69 27.9266 27.69 27.91 40,237
02/14/2017 27.97 27.97 27.85 27.9107 5,105
02/13/2017 27.95 27.981 27.9001 27.95 24,109
02/10/2017 27.75 27.84 27.75 27.83 3,617
02/09/2017 27.51 27.7 27.51 27.68 163,739
02/08/2017 27.549 27.5901 27.549 27.59 1,708
02/07/2017 27.539 27.539 27.5101 27.515 1,120
02/06/2017 27.4585 27.51 27.449 27.51 7,120
02/03/2017 27.53 27.6567 27.53 27.6225 11,799
02/02/2017 27.51 27.55 27.4983 27.53 4,524
02/01/2017 27.49 27.53 27.42 27.42 8,620
01/31/2017 27.3401 27.43 27.3135 27.43 3,675
01/30/2017 27.2 27.32 27.2 27.3005 5,738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for KLDW





Research Brokers before you trade

Want to trade FX?





Smart Portfolio