KS MSCI China Environment Index ETF (NY: KGRN )

40.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.43 16.61 16.43 16.61 1,220 +0.25(+1.55%)
Mar 30, 2020 16.36 16.36 16.36 16.36 13 +0.28(+1.74%)
Mar 27, 2020 16.12 16.12 16.08 16.08 200 -0.29(-1.77%)
Mar 26, 2020 16.21 16.37 16.21 16.37 569 +0.16(+0.96%)
Mar 25, 2020 16.63 16.63 16.22 16.22 355 +0.59(+3.75%)
Mar 24, 2020 15.63 15.63 15.63 15.63 19 +0.83(+5.60%)
Mar 23, 2020 15.18 15.18 14.43 14.80 380 -0.42(-2.75%)
Mar 20, 2020 15.22 15.22 15.22 15.22 100 -0.22(-1.45%)
Mar 19, 2020 15.05 15.45 15.00 15.45 471 +0.15(+1.01%)
Mar 18, 2020 15.14 15.29 15.07 15.29 728 -0.96(-5.93%)
Mar 17, 2020 16.25 16.25 16.25 16.25 80 +0.29(+1.84%)
Mar 16, 2020 15.90 15.96 15.90 15.96 171 -1.71(-9.68%)
Mar 13, 2020 17.00 17.67 16.96 17.67 2,100 +0.51(+2.99%)
Mar 12, 2020 17.21 17.21 17.16 17.16 688 -1.13(-6.15%)
Mar 11, 2020 18.28 18.28 18.28 18.28 80 -0.40(-2.15%)
Mar 10, 2020 18.58 18.68 18.58 18.68 370 +0.46(+2.53%)
Mar 09, 2020 18.22 18.22 18.22 18.22 34 -0.90(-4.69%)
Mar 06, 2020 19.17 19.17 19.12 19.12 100 -0.29(-1.50%)
Mar 05, 2020 19.61 19.61 19.41 19.41 803 -0.27(-1.37%)
Mar 04, 2020 19.74 19.74 19.68 19.68 501 +0.17(+0.85%)
Mar 03, 2020 19.58 19.58 19.51 19.51 586 -0.04(-0.19%)
Mar 02, 2020 19.55 19.55 19.55 19.55 5 +0.29(+1.51%)
Feb 28, 2020 18.89 19.26 18.89 19.26 1,000 -0.24(-1.21%)
Feb 27, 2020 19.58 19.60 19.42 19.50 1,684 -0.43(-2.18%)
Feb 26, 2020 19.89 20.14 19.89 19.93 1,388 +0.23(+1.17%)
Feb 25, 2020 20.44 20.44 19.70 19.70 663 +0.27(+1.39%)
Feb 24, 2020 19.44 19.44 19.43 19.43 161 -0.89(-4.36%)
Feb 21, 2020 20.34 20.36 20.32 20.32 300 +0.15(+0.73%)
Feb 20, 2020 20.37 20.41 20.17 20.17 1,801 +0.16(+0.80%)
Feb 19, 2020 19.99 20.03 19.99 20.01 628 +0.28(+1.42%)
Feb 18, 2020 19.71 19.75 19.71 19.73 1,210 +0.10(+0.51%)
Feb 14, 2020 19.80 19.80 19.63 19.63 1,100 -0.18(-0.91%)
Feb 13, 2020 19.90 19.90 19.81 19.81 727 -0.38(-1.88%)
Feb 12, 2020 20.24 20.25 20.19 20.19 1,000 +0.48(+2.44%)
Feb 11, 2020 19.85 19.85 19.71 19.71 650 +0.19(+0.97%)
Feb 10, 2020 19.59 19.59 19.52 19.52 401 +0.45(+2.36%)
Feb 07, 2020 19.07 19.07 19.07 19.07 300 -0.22(-1.14%)
Feb 06, 2020 19.44 19.44 19.29 19.29 2,196 -0.15(-0.77%)
Feb 05, 2020 19.60 19.60 19.44 19.44 1,138 +0.26(+1.36%)
Feb 04, 2020 19.21 19.41 19.18 19.18 1,705 +1.13(+6.26%)
Feb 03, 2020 18.05 18.05 18.05 18.05 308 +0.25(+1.40%)
Jan 31, 2020 17.80 17.80 17.80 17.80 100 -0.53(-2.89%)
Jan 30, 2020 18.33 18.33 18.33 18.33 9 -0.25(-1.36%)
Jan 29, 2020 18.58 18.58 18.58 18.58 7 +0.16(+0.87%)
Jan 28, 2020 18.18 18.48 18.18 18.42 1,332 +0.12(+0.66%)
Jan 27, 2020 18.00 18.53 18.00 18.30 1,915 -1.00(-5.18%)
Jan 24, 2020 19.79 19.79 19.30 19.30 500 -0.14(-0.72%)
Jan 23, 2020 19.39 19.45 19.39 19.44 546 -0.44(-2.20%)
Jan 22, 2020 20.02 20.02 19.88 19.88 497 +0.09(+0.46%)
Jan 21, 2020 19.75 19.89 19.75 19.79 1,186 -0.44(-2.19%)
Jan 17, 2020 20.24 20.24 20.18 20.23 1,200 +0.33(+1.64%)
Jan 16, 2020 19.97 19.97 19.89 19.90 280 +0.12(+0.61%)
Jan 15, 2020 19.78 19.78 19.78 19.78 60 +0.21(+1.06%)
Jan 14, 2020 19.35 19.58 19.35 19.58 4,151 +0.01(+0.03%)
Jan 13, 2020 19.57 19.57 19.57 19.57 352 +0.60(+3.16%)
Jan 10, 2020 18.97 18.97 18.97 18.97 200 +0.00(+0.00%)
Jan 09, 2020 19.00 19.00 18.97 18.97 722 +0.22(+1.16%)
Jan 08, 2020 18.66 18.81 18.66 18.75 200 +0.10(+0.51%)
Jan 07, 2020 18.79 18.79 18.66 18.66 1,877 -0.09(-0.49%)
Jan 06, 2020 18.75 18.75 18.75 18.75 300 +0.05(+0.27%)
Jan 03, 2020 18.87 18.87 18.70 18.70 200 -0.27(-1.42%)
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.