KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.13 49.21 47.75 48.45 25,493 +0.49(+1.03%)
Nov 29, 2021 48.46 48.79 47.45 47.96 50,286 +0.32(+0.67%)
Nov 26, 2021 47.47 47.87 46.84 47.64 12,201 -0.37(-0.77%)
Nov 24, 2021 47.87 48.89 47.30 48.00 19,888 -0.28(-0.58%)
Nov 23, 2021 47.99 49.11 47.67 48.28 27,030 +0.00(+0.00%)
Nov 22, 2021 48.87 49.48 47.74 48.28 92,643 +0.60(+1.26%)
Nov 19, 2021 47.61 47.86 47.53 47.68 22,028 +0.66(+1.40%)
Nov 18, 2021 48.28 47.18 46.95 47.03 31,976 -1.03(-2.14%)
Nov 17, 2021 48.60 48.71 47.81 48.05 23,192 -0.03(-0.06%)
Nov 16, 2021 47.86 48.24 47.33 48.08 28,314 +0.56(+1.18%)
Nov 15, 2021 48.73 48.82 47.21 47.52 46,288 -1.41(-2.89%)
Nov 12, 2021 48.73 49.12 48.46 48.93 81,815 +0.47(+0.96%)
Nov 11, 2021 47.37 48.67 47.37 48.47 57,295 +2.47(+5.37%)
Nov 10, 2021 46.43 46.00 80,718 -1.09(-2.30%)
Nov 09, 2021 47.81 48.00 46.97 47.08 31,098 -0.91(-1.90%)
Nov 08, 2021 47.75 48.25 47.36 47.99 36,271 +0.77(+1.62%)
Nov 05, 2021 48.06 48.06 46.82 47.23 70,505 -1.43(-2.95%)
Nov 04, 2021 48.44 49.13 48.32 48.66 49,576 +1.22(+2.57%)
Nov 03, 2021 47.91 48.06 47.28 47.44 17,793 -0.72(-1.49%)
Nov 02, 2021 48.07 48.46 47.73 48.16 25,716 +0.11(+0.22%)
Nov 01, 2021 47.91 47.25 47.25 48.05 103,270 +0.80(+1.70%)
Oct 29, 2021 47.26 47.68 47.08 47.25 42,868 -0.22(-0.47%)
Oct 28, 2021 47.58 47.58 46.96 47.47 72,034 +0.37(+0.78%)
Oct 27, 2021 47.27 48.05 47.10 47.10 28,076 +0.24(+0.52%)
Oct 26, 2021 48.39 46.86 59,960 -1.64(-3.38%)
Oct 25, 2021 47.30 48.67 46.56 48.50 71,613 +2.33(+5.04%)
Oct 22, 2021 46.84 46.84 45.78 46.17 24,771 -0.35(-0.75%)
Oct 21, 2021 46.00 46.79 45.65 46.52 17,061 +0.21(+0.45%)
Oct 20, 2021 46.90 47.01 46.28 46.31 21,394 -0.39(-0.83%)
Oct 19, 2021 46.24 46.75 46.24 46.70 12,699 +0.66(+1.44%)
Oct 18, 2021 45.03 46.21 45.03 46.04 43,548 +0.86(+1.91%)
Oct 15, 2021 44.76 45.28 44.02 45.17 21,460 +1.35(+3.07%)
Oct 14, 2021 43.81 44.03 43.68 43.83 22,729 +0.14(+0.32%)
Oct 13, 2021 43.19 43.92 43.18 43.69 29,435 +1.06(+2.49%)
Oct 12, 2021 42.38 42.91 42.38 42.63 21,753 +0.46(+1.08%)
Oct 11, 2021 43.01 43.01 42.15 42.17 13,422 -0.76(-1.76%)
Oct 08, 2021 43.20 43.28 42.87 42.93 19,463 -0.76(-1.73%)
Oct 07, 2021 43.30 43.96 43.30 43.68 52,856 +1.36(+3.20%)
Oct 06, 2021 41.58 42.49 41.52 42.33 12,256 +0.30(+0.70%)
Oct 05, 2021 41.33 42.35 41.33 42.03 21,707 +0.76(+1.84%)
Oct 04, 2021 41.89 41.89 41.09 41.27 17,443 -1.04(-2.45%)
Oct 01, 2021 42.47 42.59 41.86 42.31 7,130 -0.20(-0.48%)
Sep 30, 2021 42.06 43.24 42.06 42.51 22,900 +1.18(+2.86%)
Sep 29, 2021 41.87 42.38 41.28 41.33 18,079 -0.78(-1.86%)
Sep 28, 2021 43.11 43.11 41.97 42.11 41,186 -0.50(-1.18%)
Sep 27, 2021 42.16 42.67 41.76 42.62 39,027 +0.66(+1.57%)
Sep 24, 2021 42.38 42.38 41.85 41.96 17,436 -1.08(-2.50%)
Sep 23, 2021 42.89 43.26 42.58 43.03 56,317 +0.19(+0.45%)
Sep 22, 2021 42.21 43.15 42.21 42.84 21,775 +1.05(+2.50%)
Sep 21, 2021 41.42 42.03 41.42 41.79 35,182 +0.97(+2.37%)
Sep 20, 2021 42.24 42.24 40.76 40.82 59,136 -2.25(-5.22%)
Sep 17, 2021 43.11 43.50 42.66 43.07 49,691 +0.20(+0.47%)
Sep 16, 2021 43.62 43.93 42.63 42.87 113,862 -1.73(-3.89%)
Sep 15, 2021 44.22 44.69 43.97 44.60 22,901 +0.39(+0.88%)
Sep 14, 2021 44.50 44.92 44.22 44.22 33,848 -0.38(-0.85%)
Sep 13, 2021 44.87 44.87 44.08 44.59 29,250 -0.28(-0.63%)
Sep 10, 2021 45.53 45.82 44.76 44.87 26,547 -0.60(-1.32%)
Sep 09, 2021 45.24 45.65 44.97 45.48 27,893 +0.11(+0.23%)
Sep 08, 2021 46.41 46.41 45.06 45.37 63,623 -0.90(-1.95%)
Sep 07, 2021 46.37 46.50 46.21 46.27 15,246 +0.61(+1.34%)
Sep 03, 2021 45.80 46.07 45.61 45.66 21,143 -0.24(-0.53%)
Sep 02, 2021 45.77 46.32 45.05 45.90 23,982 +0.92(+2.05%)
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.