KS MSCI China Environment Index ETF (NY: KGRN )

19.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.65 20.85 20.65 20.82 2,119 +0.08(+0.38%)
Jun 29, 2020 20.74 20.74 20.74 20.74 212 +0.45(+2.21%)
Jun 26, 2020 20.13 20.29 20.13 20.29 514 -0.01(-0.06%)
Jun 25, 2020 20.24 20.30 20.24 20.30 622 +0.15(+0.76%)
Jun 24, 2020 20.22 20.22 20.15 20.15 157 -0.49(-2.38%)
Jun 23, 2020 20.64 20.64 20.64 20.64 432 +0.15(+0.73%)
Jun 22, 2020 20.62 20.62 20.49 20.49 708 +0.01(+0.05%)
Jun 19, 2020 20.48 20.48 20.48 20.48 102 +0.16(+0.79%)
Jun 18, 2020 20.23 20.32 20.23 20.32 514 +0.47(+2.35%)
Jun 17, 2020 19.94 19.94 19.86 19.86 186 -0.12(-0.58%)
Jun 16, 2020 19.93 19.97 19.93 19.97 612 +0.23(+1.15%)
Jun 15, 2020 19.56 19.75 19.56 19.75 514 +0.20(+1.02%)
Jun 12, 2020 19.55 19.55 19.55 19.55 411 +0.27(+1.41%)
Jun 11, 2020 19.40 19.40 19.26 19.27 945 -0.43(-2.18%)
Jun 10, 2020 19.74 19.74 19.70 19.70 215 -0.23(-1.16%)
Jun 09, 2020 19.70 19.93 19.70 19.93 713 +0.26(+1.33%)
Jun 08, 2020 19.39 19.67 19.29 19.67 2,666 +0.26(+1.33%)
Jun 05, 2020 19.36 19.41 19.36 19.41 514 +0.13(+0.65%)
Jun 04, 2020 19.20 19.31 19.16 19.29 1,348 +0.23(+1.19%)
Jun 03, 2020 19.06 19.06 19.06 19.06 102 +0.48(+2.58%)
Jun 02, 2020 18.57 18.58 18.57 18.58 358 +0.66(+3.70%)
Jun 01, 2020 17.73 17.92 17.73 17.92 272 +0.50(+2.87%)
May 29, 2020 17.25 17.42 17.25 17.42 205 +0.15(+0.90%)
May 28, 2020 17.27 17.27 17.27 17.27 208 -0.01(-0.03%)
May 27, 2020 17.27 17.27 17.27 17.27 222 -0.11(-0.62%)
May 26, 2020 17.40 17.40 17.38 17.38 138 +0.33(+1.96%)
May 22, 2020 17.05 17.05 17.03 17.05 822 -0.36(-2.07%)
May 21, 2020 17.52 17.52 17.41 17.41 554 -0.48(-2.71%)
May 20, 2020 17.89 17.89 17.89 17.89 1 +0.12(+0.70%)
May 19, 2020 17.77 17.77 17.77 17.77 366 +0.10(+0.58%)
May 18, 2020 17.66 17.66 17.66 17.66 1 +0.58(+3.42%)
May 15, 2020 17.08 17.08 17.08 17.08 102 -0.09(-0.55%)
May 14, 2020 17.17 17.17 17.17 17.17 16 -0.07(-0.40%)
May 13, 2020 17.24 17.24 17.24 17.24 138 -0.08(-0.48%)
May 12, 2020 17.39 17.44 17.32 17.32 267 -0.06(-0.36%)
May 11, 2020 17.39 17.39 17.39 17.39 411 -0.11(-0.61%)
May 08, 2020 17.93 17.97 17.49 17.49 1,542 +0.23(+1.34%)
May 07, 2020 17.26 17.26 17.26 17.26 199 +0.16(+0.95%)
May 06, 2020 17.10 17.10 17.10 17.10 1 +0.34(+2.03%)
May 05, 2020 16.76 16.76 16.76 16.76 15 +0.34(+2.06%)
May 04, 2020 15.35 16.42 15.35 16.42 1,173 -0.07(-0.41%)
May 01, 2020 16.49 16.49 16.49 16.49 102 -0.60(-3.50%)
Apr 30, 2020 17.09 17.09 17.09 17.09 59 -0.57(-3.20%)
Apr 29, 2020 17.35 17.65 17.35 17.65 102 +0.63(+3.72%)
Apr 28, 2020 17.02 17.02 17.02 17.02 51 +0.09(+0.51%)
Apr 27, 2020 16.93 16.93 16.93 16.93 2 +0.28(+1.68%)
Apr 24, 2020 16.98 16.98 16.31 16.65 514 -0.08(-0.47%)
Apr 23, 2020 16.73 16.73 16.73 16.73 0 -0.04(-0.26%)
Apr 22, 2020 16.78 16.78 16.78 16.78 4 +0.37(+2.28%)
Apr 21, 2020 16.10 16.40 16.10 16.40 517 -0.51(-3.01%)
Apr 20, 2020 16.66 16.91 16.63 16.91 678 -0.27(-1.59%)
Apr 17, 2020 17.18 17.18 17.18 17.18 102 +0.48(+2.86%)
Apr 16, 2020 16.71 16.71 16.71 16.71 53 +0.21(+1.29%)
Apr 15, 2020 16.49 16.49 16.49 16.49 42 -0.27(-1.62%)
Apr 14, 2020 16.85 16.85 16.77 16.77 158 +0.48(+2.93%)
Apr 13, 2020 16.29 16.29 16.29 16.29 9 +0.04(+0.24%)
Apr 09, 2020 16.25 16.25 16.25 16.25 102 -0.21(-1.30%)
Apr 08, 2020 16.46 16.46 16.46 16.46 13 +0.12(+0.73%)
Apr 07, 2020 16.40 16.49 16.34 16.34 1,073 +0.03(+0.21%)
Apr 06, 2020 16.31 16.31 16.31 16.31 0 +0.32(+2.02%)
Apr 03, 2020 15.99 15.99 15.99 15.99 102 -0.07(-0.43%)
Apr 02, 2020 15.71 16.06 15.71 16.06 1,261 +0.33(+2.09%)
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.