KS MSCI China Environment Index ETF (NY: KGRN )

41.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.23 20.25 20.23 20.25 500 +0.31(+1.54%)
Mar 28, 2019 19.94 19.94 19.94 19.94 10 +0.15(+0.78%)
Mar 27, 2019 19.79 19.79 19.79 19.79 90 +0.20(+1.01%)
Mar 26, 2019 19.59 19.59 19.59 19.59 0 -0.13(-0.65%)
Mar 25, 2019 19.85 19.85 19.72 19.72 260 +0.01(+0.03%)
Mar 22, 2019 19.71 19.71 19.71 19.71 100 -0.43(-2.12%)
Mar 21, 2019 20.14 20.14 20.14 20.14 0 -0.10(-0.50%)
Mar 20, 2019 20.24 20.24 20.24 20.24 0 -0.10(-0.48%)
Mar 19, 2019 20.30 20.45 20.30 20.34 1,540 +0.07(+0.35%)
Mar 18, 2019 20.27 20.27 20.27 20.27 0 +0.26(+1.31%)
Mar 15, 2019 20.01 20.01 20.01 20.01 0 +0.09(+0.43%)
Mar 14, 2019 19.92 19.92 19.92 19.92 0 -0.15(-0.75%)
Mar 13, 2019 20.07 20.07 20.07 20.07 2 -0.03(-0.15%)
Mar 12, 2019 20.10 20.10 20.10 20.10 54 +0.20(+1.01%)
Mar 11, 2019 19.95 20.01 19.78 19.90 111,220 +0.33(+1.66%)
Mar 08, 2019 19.72 19.72 19.57 19.57 300 -0.55(-2.71%)
Mar 07, 2019 20.12 20.12 20.12 20.12 269 -0.43(-2.10%)
Mar 06, 2019 20.55 20.55 20.55 20.55 0 -0.35(-1.67%)
Mar 05, 2019 20.90 20.90 20.90 20.90 5 +0.44(+2.15%)
Mar 04, 2019 20.42 20.46 20.42 20.46 185 +0.13(+0.65%)
Mar 01, 2019 20.33 20.33 20.33 20.33 100 +0.22(+1.11%)
Feb 28, 2019 20.20 20.20 20.11 20.11 657 -0.09(-0.46%)
Feb 27, 2019 20.20 20.20 20.20 20.20 0 -0.54(-2.62%)
Feb 26, 2019 20.74 20.74 20.74 20.74 0 -0.12(-0.56%)
Feb 25, 2019 20.94 21.00 20.86 20.86 1,585 +0.32(+1.56%)
Feb 22, 2019 20.52 20.56 20.52 20.54 1,300 +0.43(+2.15%)
Feb 21, 2019 20.11 20.11 20.11 20.11 0 +0.15(+0.77%)
Feb 20, 2019 19.95 19.95 19.95 19.95 0 +0.06(+0.30%)
Feb 19, 2019 19.90 19.90 19.90 19.90 0 +0.01(+0.03%)
Feb 15, 2019 19.89 19.89 19.89 19.89 0 -0.23(-1.13%)
Feb 14, 2019 19.95 20.12 19.95 20.12 192 +0.18(+0.91%)
Feb 13, 2019 19.94 19.94 19.94 19.94 0 +0.09(+0.43%)
Feb 12, 2019 19.85 19.85 19.85 19.85 100 +0.16(+0.84%)
Feb 11, 2019 19.69 19.69 19.69 19.69 19 -0.02(-0.13%)
Feb 08, 2019 19.71 19.71 19.71 19.71 0 +0.09(+0.47%)
Feb 07, 2019 19.62 19.62 19.62 19.62 0 -0.25(-1.25%)
Feb 06, 2019 19.87 19.87 19.87 19.87 0 -0.21(-1.06%)
Feb 05, 2019 19.95 20.08 19.95 20.08 500 +0.27(+1.38%)
Feb 04, 2019 19.81 19.81 19.81 19.81 200 +0.15(+0.75%)
Feb 01, 2019 19.66 19.66 19.66 19.66 0 +0.03(+0.14%)
Jan 31, 2019 19.37 19.63 19.37 19.63 300 +0.42(+2.20%)
Jan 30, 2019 19.21 19.21 19.21 19.21 0 +0.31(+1.67%)
Jan 29, 2019 18.89 18.89 18.89 18.89 0 -0.09(-0.49%)
Jan 28, 2019 18.99 18.99 18.99 18.99 8 -0.19(-1.00%)
Jan 25, 2019 19.18 19.18 19.18 19.18 0 +0.29(+1.55%)
Jan 24, 2019 18.89 18.89 18.89 18.89 1 +0.35(+1.88%)
Jan 23, 2019 18.54 18.54 18.54 18.54 0 +0.13(+0.70%)
Jan 22, 2019 18.26 18.41 18.26 18.41 4,001 -0.04(-0.22%)
Jan 18, 2019 18.62 18.66 18.45 18.45 1,000 +0.16(+0.85%)
Jan 17, 2019 18.29 18.29 18.29 18.29 0 -0.01(-0.04%)
Jan 16, 2019 18.16 18.30 18.16 18.30 491 +0.23(+1.29%)
Jan 15, 2019 18.07 18.07 18.07 18.07 0 +0.02(+0.12%)
Jan 14, 2019 18.05 18.05 18.05 18.05 0 -0.11(-0.63%)
Jan 11, 2019 18.16 18.16 18.16 18.16 0 -0.09(-0.48%)
Jan 10, 2019 18.25 18.25 18.25 18.25 1 +0.35(+1.94%)
Jan 09, 2019 17.90 17.90 17.90 17.90 0 +0.10(+0.58%)
Jan 08, 2019 17.80 17.80 17.80 17.80 0 +0.13(+0.73%)
Jan 07, 2019 17.67 17.67 17.67 17.67 295 +0.00(+0.00%)
Jan 04, 2019 17.54 17.67 17.54 17.67 1,000 +0.70(+4.13%)
Jan 03, 2019 17.28 17.28 16.97 16.97 500 -0.43(-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.