KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.28 22.29 22.07 22.07 1,693 -0.14(-0.65%)
Nov 29, 2017 22.20 22.21 22.01 22.21 1,114 +0.01(+0.03%)
Nov 27, 2017 22.21 22.21 22.21 55 -0.22(-0.97%)
Nov 24, 2017 22.42 22.42 22.42 22.42 111 -0.09(-0.40%)
Nov 22, 2017 22.49 22.90 22.49 22.51 4,809 -0.41(-1.78%)
Nov 21, 2017 22.43 22.92 22.43 22.92 2,010 +0.40(+1.80%)
Nov 20, 2017 22.52 22.52 22.52 22.52 326 +0.26(+1.17%)
Nov 17, 2017 22.34 22.61 22.19 22.26 2,393 -0.63(-2.75%)
Nov 16, 2017 22.64 22.89 22.62 22.89 702 +0.32(+1.43%)
Nov 15, 2017 22.75 22.95 22.56 22.56 7,645 -0.38(-1.64%)
Nov 14, 2017 22.98 22.99 22.94 22.94 567 -0.01(-0.04%)
Nov 13, 2017 23.87 23.87 22.90 22.95 2,447 -0.08(-0.35%)
Nov 10, 2017 22.95 23.08 22.87 23.03 3,375 +0.08(+0.35%)
Nov 09, 2017 23.02 23.02 22.92 22.95 823 -0.24(-1.05%)
Nov 08, 2017 23.09 23.19 23.09 23.19 1,000 +0.42(+1.85%)
Nov 07, 2017 22.93 22.95 22.73 22.77 1,781 -0.29(-1.28%)
Nov 06, 2017 22.73 23.08 22.73 23.07 13,398 +0.17(+0.75%)
Nov 03, 2017 22.90 22.98 22.90 22.90 7,224 -0.17(-0.74%)
Nov 02, 2017 22.76 23.07 22.76 23.07 865 +0.25(+1.10%)
Nov 01, 2017 23.01 23.04 22.81 22.81 60,113 -0.09(-0.39%)
Oct 31, 2017 22.99 23.07 22.90 22.90 169,425 -0.06(-0.27%)
Oct 30, 2017 22.90 23.00 22.85 22.97 8,881 -0.19(-0.81%)
Oct 27, 2017 23.09 23.24 23.09 23.16 3,990 -0.20(-0.85%)
Oct 26, 2017 23.42 23.48 23.35 23.35 1,062 +0.18(+0.78%)
Oct 25, 2017 23.27 23.31 23.03 23.17 22,600 -0.00(-0.00%)
Oct 24, 2017 23.05 23.20 23.05 23.17 3,048 +0.00(+0.00%)
Oct 23, 2017 23.18 23.29 23.14 23.17 45,768 +0.23(+1.02%)
Oct 20, 2017 22.94 22.94 22.94 22.94 173 +0.31(+1.37%)
Oct 19, 2017 22.83 22.83 22.60 22.63 19,393 -0.44(-1.92%)
Oct 18, 2017 23.06 23.10 23.06 23.07 389 +0.40(+1.78%)
Oct 17, 2017 22.87 22.87 22.67 22.67 794 -0.21(-0.91%)
Oct 16, 2017 22.65 22.88 22.65 22.88 1,087 +0.07(+0.32%)
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.