KS MSCI China Environment Index ETF (NY: KGRN )

20.23 +0.08 (+0.40%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.34 39.92 39.08 39.67 66,978 +0.00(+0.00%)
Mar 30, 2021 38.44 40.06 38.38 39.67 57,830 +1.55(+4.07%)
Mar 29, 2021 38.47 38.90 37.98 38.12 59,170 -0.72(-1.85%)
Mar 26, 2021 38.48 39.45 38.00 38.84 61,313 +1.33(+3.54%)
Mar 25, 2021 35.98 38.17 35.98 37.51 519,438 +0.47(+1.26%)
Mar 24, 2021 38.80 39.11 36.82 37.05 204,490 -2.54(-6.41%)
Mar 23, 2021 40.48 40.68 39.53 39.58 46,200 -1.30(-3.18%)
Mar 22, 2021 41.34 41.41 40.72 40.88 29,782 -0.10(-0.24%)
Mar 19, 2021 39.68 40.98 39.17 40.98 50,062 +0.66(+1.63%)
Mar 18, 2021 40.82 41.55 40.32 40.32 21,926 -1.34(-3.21%)
Mar 17, 2021 40.75 42.10 40.75 41.66 70,904 -0.07(-0.16%)
Mar 16, 2021 41.41 42.31 41.28 41.73 50,452 +0.69(+1.68%)
Mar 15, 2021 42.30 42.30 40.69 41.04 121,822 -1.34(-3.15%)
Mar 12, 2021 41.53 42.53 41.08 42.38 123,659 -0.53(-1.24%)
Mar 11, 2021 41.31 43.01 41.08 42.91 217,299 +3.54(+8.98%)
Mar 10, 2021 40.84 40.91 39.24 39.37 94,735 -0.28(-0.71%)
Mar 09, 2021 37.35 39.89 37.32 39.65 153,701 +3.20(+8.77%)
Mar 08, 2021 37.78 37.78 36.33 36.46 109,166 -2.44(-6.28%)
Mar 05, 2021 39.94 40.17 37.52 38.90 101,776 +0.13(+0.32%)
Mar 04, 2021 40.76 41.26 38.29 38.77 239,442 -3.87(-9.07%)
Mar 03, 2021 43.71 44.32 42.52 42.64 168,312 -1.80(-4.05%)
Mar 02, 2021 45.24 45.32 44.42 44.44 96,699 -1.21(-2.65%)
Mar 01, 2021 44.64 45.78 44.58 45.65 132,718 +2.08(+4.78%)
Feb 26, 2021 43.01 43.83 43.01 43.57 74,422 -0.02(-0.04%)
Feb 25, 2021 44.59 44.90 43.28 43.59 96,932 -1.24(-2.77%)
Feb 24, 2021 45.27 45.27 43.60 44.83 145,569 -0.45(-0.98%)
Feb 23, 2021 44.30 45.53 43.89 45.27 194,034 -0.88(-1.91%)
Feb 22, 2021 47.47 47.47 46.08 46.15 266,737 -3.31(-6.70%)
Feb 19, 2021 49.25 50.11 49.18 49.47 96,718 +0.14(+0.27%)
Feb 18, 2021 49.42 49.78 48.69 49.33 409,172 -2.64(-5.07%)
Feb 17, 2021 53.50 53.50 51.59 51.97 121,801 -0.78(-1.49%)
Feb 16, 2021 52.57 52.99 52.51 52.75 193,816 +0.94(+1.81%)
Feb 12, 2021 51.97 51.99 51.51 51.81 89,079 +0.19(+0.38%)
Feb 11, 2021 51.28 51.99 51.28 51.62 96,425 +0.65(+1.27%)
Feb 10, 2021 52.34 52.34 50.46 50.97 252,243 -0.62(-1.20%)
Feb 09, 2021 50.80 51.73 50.65 51.59 85,733 +1.94(+3.90%)
Feb 08, 2021 48.99 49.81 48.69 49.65 120,773 +1.22(+2.52%)
Feb 05, 2021 48.68 48.86 48.29 48.43 90,421 -0.64(-1.30%)
Feb 04, 2021 49.13 49.33 48.83 49.07 68,718 -0.03(-0.06%)
Feb 03, 2021 48.62 49.34 48.62 49.10 79,216 +0.00(+0.00%)
Feb 02, 2021 49.16 49.35 48.85 49.10 129,850 +1.74(+3.68%)
Feb 01, 2021 47.48 48.04 46.79 47.35 105,489 +0.64(+1.37%)
Jan 29, 2021 47.24 47.70 46.50 46.72 76,899 -1.07(-2.23%)
Jan 28, 2021 47.49 48.39 46.02 47.78 113,249 -0.66(-1.36%)
Jan 27, 2021 49.62 49.62 48.29 48.44 176,910 -2.69(-5.27%)
Jan 26, 2021 51.38 51.48 50.80 51.13 201,702 -0.17(-0.34%)
Jan 25, 2021 53.07 53.07 50.67 51.31 191,796 +0.82(+1.63%)
Jan 22, 2021 49.62 50.62 49.62 50.48 140,071 +0.51(+1.03%)
Jan 21, 2021 49.92 50.22 48.99 49.97 124,381 +0.36(+0.72%)
Jan 20, 2021 49.52 50.19 49.03 49.61 134,317 +1.57(+3.27%)
Jan 19, 2021 47.58 48.25 47.37 48.04 175,634 +2.53(+5.56%)
Jan 15, 2021 46.75 46.85 45.33 45.51 160,921 -1.61(-3.41%)
Jan 14, 2021 48.54 48.56 46.79 47.12 165,570 -1.42(-2.93%)
Jan 13, 2021 49.08 49.45 48.44 48.55 115,289 -0.02(-0.04%)
Jan 12, 2021 48.13 48.66 47.69 48.57 88,862 +1.36(+2.87%)
Jan 11, 2021 47.56 47.96 46.90 47.21 174,441 -0.47(-0.99%)
Jan 08, 2021 48.92 49.16 47.37 47.68 110,033 -0.53(-1.09%)
Jan 07, 2021 47.79 48.35 47.09 48.21 192,622 +1.72(+3.71%)
Jan 06, 2021 46.26 47.64 45.73 46.48 268,884 +0.95(+2.09%)
Jan 05, 2021 45.29 45.72 44.89 45.53 160,117 +0.54(+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.