KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.47 18.49 18.47 18.49 547 +0.28(+1.54%)
Mar 28, 2019 18.21 18.21 18.21 18.21 10 +0.14(+0.78%)
Mar 27, 2019 18.07 18.07 18.07 18.07 98 +0.18(+1.01%)
Mar 26, 2019 17.89 17.89 17.89 17.89 0 -0.12(-0.65%)
Mar 25, 2019 18.13 18.13 18.01 18.01 284 +0.01(+0.03%)
Mar 22, 2019 18.00 18.00 18.00 18.00 109 -0.39(-2.12%)
Mar 21, 2019 18.39 18.39 18.39 18.39 0 -0.09(-0.50%)
Mar 20, 2019 18.48 18.48 18.48 18.48 0 -0.09(-0.48%)
Mar 19, 2019 18.54 18.67 18.54 18.57 1,686 +0.06(+0.35%)
Mar 18, 2019 18.51 18.51 18.51 18.51 0 +0.24(+1.31%)
Mar 15, 2019 18.27 18.27 18.27 18.27 0 +0.08(+0.43%)
Mar 14, 2019 18.19 18.19 18.19 18.19 0 -0.14(-0.75%)
Mar 13, 2019 18.33 18.33 18.33 18.33 2 -0.03(-0.15%)
Mar 12, 2019 18.36 18.36 18.36 18.36 59 +0.18(+1.01%)
Mar 11, 2019 18.22 18.27 18.06 18.17 121,795 +0.30(+1.66%)
Mar 08, 2019 18.01 18.01 17.88 17.88 328 -0.50(-2.71%)
Mar 07, 2019 18.37 18.37 18.37 18.37 294 -0.39(-2.10%)
Mar 06, 2019 18.77 18.77 18.77 18.77 0 -0.32(-1.67%)
Mar 05, 2019 19.09 19.09 19.09 19.09 5 +0.40(+2.15%)
Mar 04, 2019 18.65 18.69 18.65 18.69 202 +0.12(+0.65%)
Mar 01, 2019 18.56 18.56 18.56 18.56 109 +0.20(+1.11%)
Feb 28, 2019 18.45 18.45 18.36 18.36 719 -0.09(-0.46%)
Feb 27, 2019 18.45 18.45 18.45 18.45 0 -0.50(-2.62%)
Feb 26, 2019 18.94 18.94 18.94 18.94 0 -0.11(-0.56%)
Feb 25, 2019 19.12 19.18 19.05 19.05 1,735 +0.29(+1.56%)
Feb 22, 2019 18.74 18.77 18.74 18.76 1,423 +0.39(+2.15%)
Feb 21, 2019 18.36 18.36 18.36 18.36 0 +0.14(+0.77%)
Feb 20, 2019 18.22 18.22 18.22 18.22 0 +0.05(+0.30%)
Feb 19, 2019 18.17 18.17 18.17 18.17 0 +0.01(+0.03%)
Feb 15, 2019 18.16 18.16 18.16 18.16 0 -0.21(-1.13%)
Feb 14, 2019 18.22 18.37 18.22 18.37 210 +0.17(+0.91%)
Feb 13, 2019 18.21 18.21 18.21 18.21 0 +0.08(+0.43%)
Feb 12, 2019 18.13 18.13 18.13 18.13 109 +0.15(+0.84%)
Feb 11, 2019 17.98 17.98 17.98 17.98 20 -0.02(-0.13%)
Feb 08, 2019 18.00 18.00 18.00 18.00 0 +0.08(+0.47%)
Feb 07, 2019 17.91 17.91 17.91 17.91 0 -0.23(-1.25%)
Feb 06, 2019 18.14 18.14 18.14 18.14 0 -0.19(-1.06%)
Feb 05, 2019 18.21 18.34 18.21 18.34 547 +0.25(+1.37%)
Feb 04, 2019 18.09 18.09 18.09 18.09 219 +0.13(+0.75%)
Feb 01, 2019 17.95 17.95 17.95 17.95 0 +0.03(+0.14%)
Jan 31, 2019 17.69 17.93 17.69 17.93 328 +0.39(+2.20%)
Jan 30, 2019 17.54 17.54 17.54 17.54 0 +0.29(+1.67%)
Jan 29, 2019 17.25 17.25 17.25 17.25 0 -0.09(-0.49%)
Jan 28, 2019 17.34 17.34 17.34 17.34 8 -0.17(-1.00%)
Jan 25, 2019 17.51 17.51 17.51 17.51 0 +0.27(+1.55%)
Jan 24, 2019 17.25 17.25 17.25 17.25 1 +0.32(+1.88%)
Jan 23, 2019 16.93 16.93 16.93 16.93 0 +0.12(+0.70%)
Jan 22, 2019 16.67 16.81 16.67 16.81 4,381 -0.04(-0.22%)
Jan 18, 2019 17.00 17.04 16.85 16.85 1,095 +0.14(+0.85%)
Jan 17, 2019 16.71 16.71 16.71 16.71 0 -0.01(-0.04%)
Jan 16, 2019 16.58 16.72 16.58 16.71 537 +0.21(+1.29%)
Jan 15, 2019 16.50 16.50 16.50 16.50 0 +0.02(+0.12%)
Jan 14, 2019 16.48 16.48 16.48 16.48 0 -0.10(-0.63%)
Jan 11, 2019 16.58 16.58 16.58 16.58 0 -0.08(-0.48%)
Jan 10, 2019 16.66 16.66 16.66 16.66 1 +0.32(+1.94%)
Jan 09, 2019 16.35 16.35 16.35 16.35 0 +0.09(+0.58%)
Jan 08, 2019 16.25 16.25 16.25 16.25 0 +0.12(+0.73%)
Jan 07, 2019 16.14 16.14 16.14 16.14 323 +0.00(+0.00%)
Jan 04, 2019 16.01 16.14 16.01 16.14 1,095 +0.64(+4.13%)
Jan 03, 2019 15.78 15.78 15.50 15.50 547 -0.40(-2.50%)
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.