KS MSCI China Environment Index ETF (NY: KGRN )

40.17 USD +0.44 (+1.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.61 41.21 40.34 40.95 64,888 +0.00(+0.00%)
Mar 30, 2021 39.68 41.35 39.62 40.95 56,026 +1.60(+4.07%)
Mar 29, 2021 39.71 40.15 39.20 39.35 57,324 -0.74(-1.85%)
Mar 26, 2021 39.72 40.72 39.22 40.09 59,400 +1.37(+3.54%)
Mar 25, 2021 37.14 39.40 37.14 38.72 503,228 +0.48(+1.26%)
Mar 24, 2021 40.05 40.37 38.01 38.24 198,109 -2.62(-6.41%)
Mar 23, 2021 41.78 41.99 40.80 40.86 44,759 -1.34(-3.18%)
Mar 22, 2021 42.67 42.75 42.03 42.20 28,853 -0.10(-0.24%)
Mar 19, 2021 40.96 42.30 40.43 42.30 48,500 +0.68(+1.63%)
Mar 18, 2021 42.13 42.89 41.62 41.62 21,242 -1.38(-3.21%)
Mar 17, 2021 42.06 43.46 42.06 43.00 68,692 -0.07(-0.16%)
Mar 16, 2021 42.74 43.67 42.61 43.07 48,878 +0.71(+1.68%)
Mar 15, 2021 43.66 43.66 42.00 42.36 118,021 -1.38(-3.16%)
Mar 12, 2021 42.87 43.90 42.41 43.74 119,800 -0.55(-1.24%)
Mar 11, 2021 42.64 44.40 42.40 44.29 210,518 +3.65(+8.98%)
Mar 10, 2021 42.16 42.23 40.50 40.64 91,779 -0.29(-0.71%)
Mar 09, 2021 38.55 41.17 38.52 40.93 148,905 +3.30(+8.77%)
Mar 08, 2021 39.00 39.00 37.50 37.63 105,760 -2.52(-6.28%)
Mar 05, 2021 41.23 41.46 38.73 40.15 98,600 +0.13(+0.32%)
Mar 04, 2021 42.07 42.59 39.52 40.02 231,970 -3.99(-9.07%)
Mar 03, 2021 45.12 45.75 43.89 44.01 163,060 -1.86(-4.05%)
Mar 02, 2021 46.70 46.78 45.85 45.87 93,682 -1.25(-2.65%)
Mar 01, 2021 46.08 47.25 46.02 47.12 128,577 +2.15(+4.78%)
Feb 26, 2021 44.40 45.24 44.40 44.97 72,100 -0.02(-0.04%)
Feb 25, 2021 46.03 46.35 44.67 44.99 93,907 -1.28(-2.77%)
Feb 24, 2021 46.73 46.73 45.00 46.27 141,027 -0.46(-0.98%)
Feb 23, 2021 45.73 47.00 45.30 46.73 187,979 -0.91(-1.91%)
Feb 22, 2021 49.00 49.00 47.56 47.64 258,413 -3.42(-6.70%)
Feb 19, 2021 50.84 51.72 50.76 51.06 93,700 +0.14(+0.27%)
Feb 18, 2021 51.01 51.38 50.26 50.92 396,403 -2.72(-5.07%)
Feb 17, 2021 55.22 55.22 53.25 53.64 118,000 -0.81(-1.49%)
Feb 16, 2021 54.26 54.70 54.20 54.45 187,768 +0.97(+1.81%)
Feb 12, 2021 53.64 53.66 53.17 53.48 86,300 +0.20(+0.38%)
Feb 11, 2021 52.93 53.66 52.93 53.28 93,416 +0.67(+1.27%)
Feb 10, 2021 54.03 54.03 52.08 52.61 244,372 -0.64(-1.20%)
Feb 09, 2021 52.44 53.40 52.28 53.25 83,058 +2.00(+3.90%)
Feb 08, 2021 50.57 51.41 50.26 51.25 117,004 +1.26(+2.52%)
Feb 05, 2021 50.25 50.43 49.85 49.99 87,600 -0.66(-1.30%)
Feb 04, 2021 50.71 50.92 50.40 50.65 66,574 -0.03(-0.06%)
Feb 03, 2021 50.19 50.93 50.19 50.68 76,744 +0.00(+0.00%)
Feb 02, 2021 50.74 50.94 50.42 50.68 125,798 +1.80(+3.68%)
Feb 01, 2021 49.01 49.59 48.29 48.88 102,197 +0.66(+1.37%)
Jan 29, 2021 48.76 49.24 48.00 48.22 74,500 -1.10(-2.23%)
Jan 28, 2021 49.02 49.95 47.50 49.32 109,715 -0.68(-1.36%)
Jan 27, 2021 51.22 51.22 49.85 50.00 171,390 -2.78(-5.27%)
Jan 26, 2021 53.04 53.14 52.44 52.78 195,368 -0.18(-0.34%)
Jan 25, 2021 54.78 54.78 52.30 52.96 185,811 +0.85(+1.63%)
Jan 22, 2021 51.22 52.26 51.22 52.11 135,700 +0.53(+1.03%)
Jan 21, 2021 51.53 51.84 50.57 51.58 120,500 +0.37(+0.72%)
Jan 20, 2021 51.12 51.81 50.61 51.21 130,126 +1.62(+3.27%)
Jan 19, 2021 49.11 49.80 48.90 49.59 170,153 +2.61(+5.56%)
Jan 15, 2021 48.26 48.36 46.79 46.98 155,900 -1.66(-3.41%)
Jan 14, 2021 50.10 50.12 48.30 48.64 160,403 -1.47(-2.93%)
Jan 13, 2021 50.66 51.05 50.00 50.11 111,692 -0.02(-0.04%)
Jan 12, 2021 49.68 50.23 49.22 50.13 86,089 +1.40(+2.87%)
Jan 11, 2021 49.09 49.50 48.41 48.73 168,998 -0.49(-0.99%)
Jan 08, 2021 50.50 50.74 48.89 49.22 106,600 -0.54(-1.09%)
Jan 07, 2021 49.33 49.91 48.61 49.76 186,611 +1.78(+3.71%)
Jan 06, 2021 47.75 49.17 47.20 47.98 260,493 +0.98(+2.09%)
Jan 05, 2021 46.75 47.19 46.34 47.00 155,121 +0.56(+1.21%)
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.