Skip to main content

Knowledge Leaders Developed World ETF (NY: KLDW )

44.28 +0.15 (+0.34%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.76 37.79 37.67 37.67 7,602 -0.22(-0.57%)
May 27, 2022 37.75 37.88 37.73 37.88 616 +0.63(+1.70%)
May 26, 2022 37.08 37.25 37.08 37.25 1,888 +0.51(+1.39%)
May 25, 2022 36.44 36.86 36.44 36.74 20,566 +0.07(+0.18%)
May 24, 2022 36.61 36.76 36.42 36.67 2,233 -0.33(-0.90%)
May 23, 2022 36.87 37.00 36.84 37.00 2,126 +0.49(+1.34%)
May 20, 2022 36.49 36.56 36.08 36.51 8,784 +0.09(+0.25%)
May 19, 2022 36.12 36.66 36.12 36.42 6,826 +0.43(+1.20%)
May 18, 2022 36.74 36.74 35.99 35.99 4,902 -1.20(-3.23%)
May 17, 2022 37.11 37.22 36.89 37.19 6,159 +0.62(+1.70%)
May 16, 2022 36.38 36.77 36.38 36.57 16,363 -0.08(-0.21%)
May 13, 2022 36.19 36.73 36.19 36.65 10,848 +0.89(+2.50%)
May 12, 2022 35.73 35.93 35.43 35.75 6,934 +0.08(+0.21%)
May 11, 2022 35.97 36.47 35.68 35.68 6,409 -0.24(-0.66%)
May 10, 2022 36.22 36.22 35.71 35.92 5,114 +0.26(+0.74%)
May 09, 2022 36.07 36.07 35.58 35.65 4,729 -1.06(-2.89%)
May 06, 2022 36.84 36.90 36.56 36.72 3,513 -0.39(-1.04%)
May 05, 2022 37.91 37.91 36.88 37.10 7,059 -1.34(-3.50%)
May 04, 2022 37.62 38.47 37.34 38.45 31,887 +0.71(+1.89%)
May 03, 2022 37.62 37.83 37.59 37.73 45,383 +0.23(+0.62%)
May 02, 2022 37.39 37.61 37.00 37.50 68,703 +0.05(+0.14%)
Apr 29, 2022 38.28 38.44 37.45 37.45 41,916 -0.76(-1.99%)
Apr 28, 2022 37.79 38.33 37.79 38.21 150,792 +0.58(+1.54%)
Apr 27, 2022 37.67 37.68 37.63 37.63 896 +0.13(+0.35%)
Apr 26, 2022 38.15 38.15 37.49 37.50 10,082 -0.84(-2.20%)
Apr 25, 2022 38.12 38.34 37.99 38.34 11,043 -0.02(-0.05%)
Apr 22, 2022 39.05 39.05 38.36 38.36 2,835 -0.78(-2.00%)
Apr 21, 2022 39.90 39.90 39.12 39.15 96,297 -0.38(-0.96%)
Apr 20, 2022 39.59 39.62 39.52 39.53 2,200 +0.31(+0.79%)
Apr 19, 2022 39.03 39.24 39.03 39.21 3,279 +0.44(+1.14%)
Apr 18, 2022 38.82 39.01 38.69 38.77 17,012 -0.42(-1.06%)
Apr 14, 2022 39.60 39.60 39.18 39.19 5,537 -0.32(-0.81%)
Apr 13, 2022 39.45 39.54 39.40 39.51 8,409 +0.48(+1.22%)
Apr 12, 2022 39.48 39.48 39.02 39.03 3,401 -0.32(-0.81%)
Apr 11, 2022 39.55 39.58 39.35 39.35 9,270 -0.62(-1.55%)
Apr 08, 2022 40.14 40.15 39.97 39.97 2,448 -0.23(-0.58%)
Apr 07, 2022 40.12 40.30 40.12 40.20 1,953 +0.13(+0.32%)
Apr 06, 2022 40.09 40.16 39.84 40.07 12,498 -0.58(-1.44%)
Apr 05, 2022 41.12 41.12 40.57 40.66 11,334 -0.59(-1.44%)
Apr 04, 2022 41.01 41.25 41.01 41.25 5,669 +0.32(+0.77%)
Apr 01, 2022 40.78 40.94 40.78 40.94 1,133 +0.20(+0.50%)
Mar 31, 2022 41.13 41.13 40.73 40.73 1,442 -0.58(-1.40%)
Mar 30, 2022 41.57 41.58 41.19 41.31 5,660 -0.43(-1.02%)
Mar 29, 2022 41.53 41.76 41.53 41.74 2,527 +0.93(+2.28%)
Mar 28, 2022 40.69 40.81 40.45 40.81 6,128 -0.05(-0.13%)
Mar 25, 2022 40.83 40.93 40.59 40.86 2,404 +0.00(+0.00%)
Mar 24, 2022 40.65 40.86 40.55 40.86 4,887 +0.34(+0.84%)
Mar 23, 2022 40.78 40.78 40.52 40.52 11,983 -0.60(-1.46%)
Mar 22, 2022 41.00 41.19 41.00 41.12 2,808 +0.20(+0.49%)
Mar 21, 2022 41.08 41.12 40.78 40.92 45,607 -0.27(-0.65%)
Mar 18, 2022 40.78 41.19 40.76 41.19 5,407 +0.56(+1.37%)
Mar 17, 2022 40.35 40.73 40.29 40.63 14,266 +0.40(+1.00%)
Mar 16, 2022 39.69 40.23 39.45 40.23 8,987 +1.10(+2.82%)
Mar 15, 2022 38.70 39.16 38.70 39.12 6,432 +0.57(+1.47%)
Mar 14, 2022 38.79 38.88 38.48 38.56 20,433 +0.15(+0.38%)
Mar 11, 2022 39.24 39.24 38.41 38.41 3,159 -0.57(-1.46%)
Mar 10, 2022 38.95 38.98 38.95 38.98 2,293 -0.39(-0.99%)
Mar 09, 2022 39.00 39.47 39.00 39.37 6,677 +1.34(+3.52%)
Mar 08, 2022 37.96 38.35 37.96 38.03 3,042 -0.31(-0.81%)
Mar 07, 2022 39.28 39.28 38.26 38.34 8,630 -1.18(-2.97%)
Mar 04, 2022 39.59 39.65 39.25 39.52 9,882 -0.73(-1.81%)
Mar 03, 2022 40.79 40.79 40.25 40.25 3,195 -0.55(-1.35%)
Mar 02, 2022 40.68 40.80 40.68 40.80 2,188 +0.49(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.