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 (%)
Sep 28, 2018 17.93 17.93 17.93 17.93 111 +0.00(+0.00%)
Sep 27, 2018 17.93 17.93 17.93 17.93 11 +0.00(+0.00%)
Sep 26, 2018 17.87 17.93 17.87 17.93 226 +0.09(+0.50%)
Sep 25, 2018 17.84 17.84 17.84 0 +0.00(+0.00%)
Sep 24, 2018 17.84 17.84 17.84 17.84 1,113 +0.27(+1.53%)
Sep 21, 2018 17.57 17.57 17.57 0 +0.00(+0.00%)
Sep 20, 2018 17.54 17.57 17.54 17.57 1,113 -0.02(-0.10%)
Sep 19, 2018 17.56 17.61 17.56 17.59 6,044 +0.94(+5.67%)
Sep 18, 2018 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 17, 2018 16.76 16.76 16.64 16.64 816 -0.27(-1.59%)
Sep 14, 2018 16.91 16.91 16.91 16.91 1,113 +0.03(+0.16%)
Sep 13, 2018 16.91 16.91 16.89 16.89 268 +0.17(+1.02%)
Sep 12, 2018 16.70 16.93 16.59 16.72 1,447 +0.01(+0.05%)
Sep 11, 2018 16.70 16.86 16.70 16.71 1,502 -0.18(-1.06%)
Sep 10, 2018 16.93 16.93 16.89 16.89 2,012 +0.00(+0.00%)
Sep 07, 2018 16.90 17.00 16.70 16.89 3,005 -1.20(-6.65%)
Sep 06, 2018 18.09 18.09 22 +0.00(+0.00%)
Sep 05, 2018 18.09 18.09 18.09 0 +0.00(+0.00%)
Sep 04, 2018 18.09 18.09 54 +0.00(+0.00%)
Aug 31, 2018 18.09 18.09 18.09 0 +0.53(+3.02%)
Aug 30, 2018 17.94 17.94 17.56 17.56 1,268 -0.36(-2.01%)
Aug 29, 2018 17.92 17.92 17.92 17.92 1 +0.00(+0.00%)
Aug 28, 2018 17.92 17.92 17.92 17.92 3 +0.00(+0.00%)
Aug 27, 2018 18.02 18.15 17.92 17.92 1,583 -0.15(-0.84%)
Aug 24, 2018 17.95 18.07 17.82 18.07 2,449 +0.03(+0.15%)
Aug 23, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 22, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 21, 2018 18.05 18.05 18.05 18.05 1,113 +0.38(+2.13%)
Aug 20, 2018 17.67 17.72 17.61 17.67 15,881 +0.04(+0.20%)
Aug 17, 2018 17.39 17.68 17.15 17.63 12,357 -0.31(-1.70%)
Aug 16, 2018 17.94 17.94 17.94 17.94 66 +0.00(+0.00%)
Aug 15, 2018 17.94 17.94 17.94 0 +0.00(+0.00%)
Aug 14, 2018 17.94 17.94 17.94 17.94 667 -1.06(-5.58%)
Aug 13, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 10, 2018 19.00 19.00 19.00 19.00 1,113 +0.11(+0.57%)
Aug 09, 2018 19.10 19.10 18.89 18.89 2,226 +0.57(+3.09%)
Aug 08, 2018 18.32 18.32 18.32 0 +0.00(+0.00%)
Aug 07, 2018 18.32 18.32 12 +0.00(+0.00%)
Aug 06, 2018 18.34 18.34 18.28 18.32 2,237 -0.83(-4.32%)
Aug 03, 2018 19.15 19.15 19.15 19.15 1,669 +0.21(+1.13%)
Aug 02, 2018 18.75 18.94 18.75 18.94 476 -0.37(-1.90%)
Aug 01, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 31, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 30, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 27, 2018 19.26 19.63 19.26 19.30 3,451 -0.33(-1.66%)
Jul 25, 2018 19.63 19.63 19.63 0 +0.25(+1.31%)
Jul 24, 2018 19.37 19.37 19.37 19.37 222 +0.48(+2.57%)
Jul 23, 2018 18.89 18.89 18.89 18.89 267 +0.22(+1.20%)
Jul 19, 2018 18.67 18.67 18.67 42 -0.21(-1.09%)
Jul 18, 2018 18.87 18.87 18.87 18.87 231 -0.15(-0.80%)
Jul 13, 2018 19.02 19.02 19.02 0 -0.05(-0.28%)
Jul 12, 2018 19.08 19.08 19.08 19.08 111 -0.04(-0.19%)
Jul 10, 2018 19.11 19.11 19.11 100 +0.20(+1.04%)
Jul 09, 2018 18.92 18.92 18.92 18.92 133 +0.35(+1.89%)
Jul 06, 2018 18.58 18.58 18.57 222 -0.01(-0.05%)
Jul 05, 2018 18.86 18.86 18.52 18.58 2,287 -0.36(-1.90%)
Jul 03, 2018 18.93 18.93 18.93 0 -0.13(-0.66%)
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.