Knowledge Leaders Developed World ETF Historical Data - KLDW | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Knowledge Leaders Developed World ETF (KLDW)
Knowledge Leaders Developed World ETF (KLDW) Historical

Knowledge Leaders Developed World ETF (KLDW)

42.3255

-0.1739

(-0.41%)

Closed April 20 4:00PM

Delayed by 15 minutes

42.33

0.0045

(0.01%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4346	-3.27832888865	43.7601	43.8382	42.29	6279	42.89048549	SP
4	-2.5745	-5.73385300668	44.9	44.9	42.29	3781	43.75071712	SP
12	0.4355	1.03962759608	41.89	45	41.7	4714	43.25826834	SP
26	4.9755	13.3212851406	37.35	45	35.96	5008	41.18328736	SP
52	2.6655	6.7208774584	39.66	45	35.96	5197	40.56161962	SP
156	-3.3745	-7.38402625821	45.7	49.74	31.92	6713	40.28756153	SP
260	8.7855	26.1940966011	33.54	49.74	24.98	8266	37.80635247	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713565800	42.3255	-0.17	-0.41	42.513	42.513	42.29	6921
1713479400	42.4994	-0.19	-0.44	42.5401	42.5401	42.47	3425
1713393000	42.6856	-0.25	-0.57	42.61	42.6856	42.61	7460
1713306600	42.9306	-0.28	-0.65	42.92	43.0599	42.83	16198
1713220200	43.2104	-0.23	-0.52	43.83	43.8382	43.1499	4635
1712961000	43.4376	-0.66	-1.51	43.7601	43.7601	43.4376	1476
1712874600	44.1016	0.18	0.41	44.03	44.165	44.03	2181
1712788200	43.92	-0.63	-1.41	43.93	43.9478	43.79	2505
1712701800	44.5461	0.12	0.28	44.36	44.5461	44.36	1487
1712615400	44.4221	0.12	0.27	44.46	44.4853	44.42	4317
1712356200	44.3022	0.32	0.74	44.07	44.33	44.07	3086
1712269800	43.9779	-0.37	-0.83	44.1701	44.1701	43.9779	349
1712183400	44.3464	0.24	0.53	44.13	44.39	44.13	6587
1712097000	44.1106	-0.34	-0.77	44.17	44.17	44.0701	1973
1712010600	44.452	-0.26	-0.57	44.54	44.54	44.38	5263
1711665000	44.7071	-0.16	-0.36	44.68	44.74	44.68	6498
1711578600	44.8705	0.31	0.69	44.66	44.8705	44.66	555
1711492200	44.5626	0.08	0.19	44.64	44.72	44.56	3455
1711405800	44.4789	-0.32	-0.70	44.55	44.5899	44.4789	951
1711146600	44.794	-0.11	-0.24	44.9	44.9	44.74	1243
1711060200	44.9025	0.15	0.34	44.89	45	44.89	3657
1710973800	44.751	0.38	0.85	44.35	44.751	44.35	4286
1710887400	44.372	0.08	0.18	44.2	44.372	44.1	2451
1710801000	44.2913	0.19	0.44	44.41	44.43	44.2913	3404
1710541800	44.0982	-0.11	-0.25	44.12	44.22	44.06	5084
1710455400	44.2094	-0.17	-0.38	44.34	44.34	44.1467	6253
1710369000	44.38	-0.21	-0.48	44.38	44.51	44.38	5761
1710282600	44.5927	0.49	1.12	44.29	44.5927	44.29	2314
1710196200	44.0996	-0.31	-0.70	44.11	44.13	43.95	16272
1709940600	44.4117	-0.16	-0.35	44.69	44.73	44.41	3053
1709854200	44.5673	0.31	0.70	44.42	44.625	44.39	3262
1709767800	44.2554	0.57	1.31	44.15	44.4	44.15	2688
1709681400	43.6835	-0.22	-0.50	43.9	43.9	43.565	4628
1709595000	43.9017	-0.14	-0.31	43.87	43.9802	43.84	3238
1709335800	44.04	0.51	1.18	43.69	44.055	43.69	3231
1709249400	43.5285	0.2	0.46	43.54	43.54	43.31	3955
1709163000	43.3304	-0.07	-0.16	43.255	43.3423	43.23	4758
1709076600	43.4005	0.06	0.15	43.33	43.415	43.31	2809
1708990200	43.3376	-0.06	-0.15	43.4	43.4	43.3318	4188
1708731000	43.4008	0.09	0.22	43.34	43.45	43.34	858
1708644600	43.3062	0.58	1.36	43.14	43.3102	43.13	4834
1708558200	42.7238	0.13	0.29	42.58	42.7238	42.5599	526
1708471800	42.5983	0.01	0.01	42.59	42.62	42.5404	14386
1708126200	42.5924	-0.06	-0.14	42.67	42.8	42.59	2373
1708039800	42.6538	0.27	0.64	42.46	42.669	42.46	11105
1707953400	42.3811	0.41	0.98	42.1	42.3811	42.1	11827
1707867000	41.9709	-0.5	-1.19	42.1	42.16	41.78	4283
1707780600	42.4746	0.03	0.08	42.42	42.5	42.42	13778
1707521400	42.441	0.22	0.53	42.24	42.4471	42.24	4457
1707435000	42.2176	0.05	0.13	42.09	42.2176	42.09	2214
1707348600	42.1638	0.16	0.38	42.13	42.235	42.13	11243
1707262200	42.0047	0.09	0.23	41.89	42.0047	41.83	4670
1707175800	41.91	-0.3	-0.70	41.94	42.0143	41.91	11675
1706916600	42.2063	0.01	0.03	42.04	42.2097	42.04	1000
1706830200	42.1916	0.46	1.11	41.84	42.22	41.84	3242
1706743800	41.7294	-0.28	-0.67	42.16	42.16	41.71	3730
1706657400	42.0109	-0.14	-0.34	42.03	42.0303	42	1902
1706571000	42.1554	0.24	0.57	41.8	42.1554	41.7	4493
1706311800	41.9181	0.04	0.10	41.89	41.9708	41.79	3656
1706225400	41.8764	0.08	0.18	41.97	41.97	41.8101	3067
1706139000	41.8009	-0.1	-0.24	42.11	42.11	41.8	1120
1706052600	41.9014	-0.17	-0.39	41.9	41.9014	41.8239	4509
1705966200	42.0669	0.36	0.86	42.05	42.16	42.01	4851

Knowledge Leaders Develo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions