Quantcast

Historical Stock Prices

(ETF)
KLDW 
$34.57
*  
0.336
0.98%
Get KLDW Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 34.48 34.57 34.48 34.57 1,940
06/21/2018 34.319 34.369 34.234 34.234 6,603
06/20/2018 34.48 34.51 34.37 34.442 16,632
06/19/2018 34.29 34.31 34.1999 34.3 2,964
06/18/2018 34.66 34.7416 34.6351 34.729 6,181
06/15/2018 34.93 34.938 34.8 34.938 6,939
06/14/2018 35.1397 35.2 35.1 35.1121 5,506
06/13/2018 35.2 35.239 35.1567 35.1567 3,664
06/12/2018 35.17 35.2 35.1 35.1445 11,816
06/11/2018 35.16 35.23 35.15 35.215 12,988
06/08/2018 34.94 35.0644 34.93 35.0498 15,320
06/07/2018 35.1 35.1 34.86 34.969 26,358
06/06/2018 34.9 35.06 34.9 35.06 4,293
06/05/2018 34.8898 34.8898 34.8 34.88 21,489
06/04/2018 34.85 34.85 34.78 34.7868 1,651
06/01/2018 34.599 34.67 34.54 34.669 6,992
05/31/2018 34.509 34.51 34.3616 34.4 9,173
05/30/2018 34.45 34.64 34.45 34.63 7,258
05/29/2018 34.3802 34.3802 34.0949 34.2008 8,674
05/25/2018 34.64 34.69 34.58 34.5881 6,421
05/24/2018 34.68 34.68 34.48 34.6473 15,487
05/23/2018 34.6228 34.699 34.538 34.699 5,245
05/22/2018 34.87 34.88 34.7801 34.7801 4,287
05/21/2018 34.89 34.91 34.85 34.868 6,105
05/18/2018 34.69 34.73 34.64 34.689 2,725
05/17/2018 34.68 34.78 34.68 34.689 5,953
05/16/2018 34.5683 34.654 34.5683 34.654 2,116
05/15/2018 34.51 34.5183 34.381 34.45 4,626
05/14/2018 34.84 34.86 34.71 34.75 6,686
05/11/2018 34.63 34.66 34.63 34.65 2,406
05/10/2018 34.5011 34.565 34.5011 34.54 3,407
05/09/2018 34.1926 34.3502 34.1926 34.3215 3,420
05/08/2018 34.21 34.325 34.1812 34.3 6,747
05/07/2018 34.23 34.33 34.2188 34.2498 14,192
05/04/2018 33.78 34.231 33.78 34.231 6,112
05/03/2018 33.915 34.0201 33.69 34.01 11,913
05/02/2018 34.05 34.08 34.02 34.039 5,490
05/01/2018 33.902 34.019 33.86 34.009 18,300
04/30/2018 34.329 34.329 34.13 34.13 17,747
04/27/2018 34.26 34.32 34.25 34.3087 9,912
04/26/2018 34.189 34.2417 34.1802 34.2417 1,508
04/25/2018 33.92 34.005 33.7999 33.959 11,091
04/24/2018 34.33 34.34 34.0142 34.0142 10,196
04/23/2018 34.36 34.4072 34.299 34.355 11,229
04/20/2018 34.519 34.529 34.39 34.399 11,821
04/19/2018 34.77 34.77 34.559 34.65 13,407
04/18/2018 34.949 34.95 34.9 34.9099 13,849
04/17/2018 34.61 34.749 34.61 34.74 6,003
04/16/2018 34.42 34.439 34.34 34.36 5,374
04/13/2018 34.3 34.3 34.079 34.1288 8,977
04/12/2018 34.179 34.25 34.179 34.1937 9,442
04/11/2018 34.16 34.28 34.1375 34.15 2,923
04/10/2018 34.22 34.33 34.22 34.3033 5,555
04/09/2018 34.0483 34.29 34.04 34.2399 13,972
04/06/2018 34.1399 34.1399 33.73 33.767 5,674
04/05/2018 34.19 34.309 34.1526 34.309 20,463
04/04/2018 33.43 33.91 33.43 33.895 6,684
04/03/2018 33.63 33.8148 33.63 33.8148 1,167
04/02/2018 33.92 33.97 33.33 33.46 15,436
03/29/2018 33.93 34.259 33.89 34.16 30,012
03/28/2018 33.71 33.7696 33.6032 33.7087 14,932
03/27/2018 34.03 34.0754 33.54 33.54 23,020
03/26/2018 33.65 33.82 33.42 33.81 27,139
03/23/2018 33.6 33.716 33.17 33.19 29,843
03/22/2018 34.15 34.21 33.73 33.76 25,187
*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