KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.67%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.31 49.40 47.93 48.63 25,397 +0.50(+1.03%)
Nov 29, 2021 48.64 48.97 47.63 48.14 50,096 +0.32(+0.67%)
Nov 26, 2021 47.65 48.05 47.02 47.82 12,155 -0.37(-0.77%)
Nov 24, 2021 48.05 49.07 47.48 48.19 19,813 -0.28(-0.58%)
Nov 23, 2021 48.18 49.29 47.86 48.47 26,928 +0.00(+0.00%)
Nov 22, 2021 49.05 49.67 47.92 48.47 92,293 +0.60(+1.26%)
Nov 19, 2021 47.79 48.04 47.71 47.86 21,945 +0.66(+1.40%)
Nov 18, 2021 48.47 47.36 47.13 47.20 31,856 -1.03(-2.14%)
Nov 17, 2021 48.79 48.90 47.99 48.23 23,105 -0.03(-0.06%)
Nov 16, 2021 48.04 48.42 47.51 48.26 28,207 +0.56(+1.18%)
Nov 15, 2021 48.92 49.00 47.39 47.70 46,113 -1.42(-2.89%)
Nov 12, 2021 48.92 49.31 48.64 49.12 81,506 +0.47(+0.96%)
Nov 11, 2021 47.55 48.86 47.55 48.65 57,078 +2.48(+5.37%)
Nov 10, 2021 46.61 46.17 80,412 -1.09(-2.30%)
Nov 09, 2021 47.99 48.19 47.15 47.26 30,980 -0.91(-1.90%)
Nov 08, 2021 47.93 48.44 47.54 48.18 36,134 +0.77(+1.62%)
Nov 05, 2021 48.24 48.24 47.00 47.41 70,238 -1.44(-2.95%)
Nov 04, 2021 48.62 49.31 48.51 48.85 49,388 +1.23(+2.57%)
Nov 03, 2021 48.09 48.24 47.46 47.62 17,726 -0.72(-1.49%)
Nov 02, 2021 48.25 48.65 47.92 48.34 25,619 +0.11(+0.22%)
Nov 01, 2021 48.09 47.43 47.43 48.23 102,880 +0.81(+1.70%)
Oct 29, 2021 47.44 47.86 47.26 47.43 42,706 -0.22(-0.47%)
Oct 28, 2021 47.76 47.76 47.14 47.65 71,761 +0.37(+0.78%)
Oct 27, 2021 47.45 48.23 47.28 47.28 27,970 +0.24(+0.52%)
Oct 26, 2021 48.57 47.04 59,733 -1.64(-3.38%)
Oct 25, 2021 47.48 48.86 46.74 48.68 71,343 +2.33(+5.04%)
Oct 22, 2021 47.02 47.02 45.95 46.35 24,677 -0.35(-0.75%)
Oct 21, 2021 46.17 46.97 45.82 46.70 16,996 +0.21(+0.45%)
Oct 20, 2021 47.08 47.18 46.45 46.49 21,313 -0.39(-0.83%)
Oct 19, 2021 46.42 46.93 46.42 46.88 12,651 +0.67(+1.44%)
Oct 18, 2021 45.20 46.39 45.20 46.21 43,383 +0.87(+1.91%)
Oct 15, 2021 44.93 45.45 44.19 45.35 21,379 +1.35(+3.07%)
Oct 14, 2021 43.98 44.20 43.85 43.99 22,643 +0.14(+0.32%)
Oct 13, 2021 43.35 44.08 43.34 43.86 29,324 +1.07(+2.50%)
Oct 12, 2021 42.55 43.07 42.55 42.79 21,671 +0.46(+1.08%)
Oct 11, 2021 43.18 43.18 42.31 42.33 13,372 -0.76(-1.76%)
Oct 08, 2021 43.36 43.44 43.03 43.09 19,389 -0.76(-1.73%)
Oct 07, 2021 43.47 44.13 43.47 43.85 52,656 +1.36(+3.20%)
Oct 06, 2021 41.74 42.65 41.68 42.49 12,210 +0.30(+0.70%)
Oct 05, 2021 41.49 42.51 41.49 42.19 21,625 +0.76(+1.84%)
Oct 04, 2021 42.05 42.05 41.24 41.43 17,377 -1.04(-2.45%)
Oct 01, 2021 42.63 42.75 42.02 42.47 7,103 -0.20(-0.48%)
Sep 30, 2021 42.22 43.41 42.22 42.67 22,814 +1.19(+2.86%)
Sep 29, 2021 42.03 42.54 41.44 41.49 18,010 -0.79(-1.86%)
Sep 28, 2021 43.27 43.27 42.13 42.27 41,030 -0.51(-1.18%)
Sep 27, 2021 42.32 42.83 41.91 42.78 38,880 +0.66(+1.57%)
Sep 24, 2021 42.55 42.55 42.01 42.12 17,370 -1.08(-2.50%)
Sep 23, 2021 43.05 43.42 42.74 43.20 56,104 +0.19(+0.45%)
Sep 22, 2021 42.37 43.32 42.37 43.00 21,693 +1.05(+2.50%)
Sep 21, 2021 41.57 42.19 41.57 41.95 35,050 +0.97(+2.37%)
Sep 20, 2021 42.40 42.40 40.91 40.98 58,913 -2.26(-5.22%)
Sep 17, 2021 43.27 43.66 42.82 43.24 49,503 +0.20(+0.47%)
Sep 16, 2021 43.79 44.09 42.79 43.03 113,432 -1.74(-3.89%)
Sep 15, 2021 44.38 44.86 44.14 44.77 22,815 +0.39(+0.88%)
Sep 14, 2021 44.67 45.09 44.38 44.38 33,720 -0.38(-0.85%)
Sep 13, 2021 45.04 45.04 44.25 44.76 29,140 -0.28(-0.63%)
Sep 10, 2021 45.71 46.00 44.93 45.04 26,447 -0.60(-1.32%)
Sep 09, 2021 45.41 45.82 45.14 45.65 27,788 +0.11(+0.23%)
Sep 08, 2021 46.59 46.59 45.23 45.54 63,383 -0.90(-1.95%)
Sep 07, 2021 46.54 46.68 46.39 46.45 15,189 +0.61(+1.34%)
Sep 03, 2021 45.98 46.24 45.78 45.83 21,063 -0.24(-0.53%)
Sep 02, 2021 45.94 46.50 45.22 46.08 23,891 +0.92(+2.05%)
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.