Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KS MSCI China Environment Index ETF
(NY:
KGRN
)
19.74
+0.46 (+2.39%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
17.76
18.00
17.76
18.00
327
+0.39(+2.20%)
Jan 30, 2019
17.61
17.61
17.61
17.61
0
+0.29(+1.67%)
Jan 29, 2019
17.32
17.32
17.32
17.32
0
-0.09(-0.49%)
Jan 28, 2019
17.41
17.41
17.41
17.41
8
-0.18(-1.00%)
Jan 25, 2019
17.58
17.58
17.58
17.58
0
+0.27(+1.55%)
Jan 24, 2019
17.31
17.31
17.31
17.31
1
+0.32(+1.88%)
Jan 23, 2019
16.99
16.99
16.99
16.99
0
+0.12(+0.70%)
Jan 22, 2019
16.74
16.88
16.74
16.88
4,364
-0.04(-0.22%)
Jan 18, 2019
17.07
17.10
16.91
16.91
1,090
+0.14(+0.85%)
Jan 17, 2019
16.77
16.77
16.77
16.77
0
-0.01(-0.04%)
Jan 16, 2019
16.65
16.78
16.65
16.78
535
+0.21(+1.29%)
Jan 15, 2019
16.56
16.56
16.56
16.56
0
+0.02(+0.12%)
Jan 14, 2019
16.54
16.54
16.54
16.54
0
-0.10(-0.63%)
Jan 11, 2019
16.65
16.65
16.65
16.65
0
-0.08(-0.48%)
Jan 10, 2019
16.73
16.73
16.73
16.73
1
+0.32(+1.94%)
Jan 09, 2019
16.41
16.41
16.41
16.41
0
+0.09(+0.58%)
Jan 08, 2019
16.31
16.31
16.31
16.31
0
+0.12(+0.73%)
Jan 07, 2019
16.20
16.20
16.20
16.20
321
+0.00(+0.00%)
Jan 04, 2019
16.07
16.20
16.07
16.20
1,090
+0.64(+4.13%)
Jan 03, 2019
15.84
15.84
15.55
15.55
545
-0.40(-2.50%)
Jan 02, 2019
15.95
15.95
15.95
15.95
100
-0.11(-0.66%)
Dec 31, 2018
16.06
16.06
16.06
16.06
109
+0.00(+0.00%)
Dec 28, 2018
16.15
16.15
16.06
16.06
218
+0.18(+1.16%)
Dec 27, 2018
16.15
16.15
15.85
15.87
981
-0.43(-2.63%)
Dec 26, 2018
16.30
16.30
16.30
16.30
0
+0.29(+1.80%)
Dec 24, 2018
15.93
16.02
15.93
16.02
111
+0.03(+0.17%)
Dec 21, 2018
15.99
15.99
15.98
15.99
1,001
-0.21(-1.33%)
Dec 20, 2018
16.12
16.20
16.12
16.20
371
+0.03(+0.18%)
Dec 19, 2018
16.55
16.55
16.17
16.17
112
-0.38(-2.30%)
Dec 18, 2018
16.55
16.55
16.55
16.55
344
-0.09(-0.54%)
Dec 17, 2018
16.62
16.64
16.62
16.64
300
-0.37(-2.16%)
Dec 14, 2018
17.02
17.06
17.01
17.01
222
+0.15(+0.89%)
Dec 13, 2018
17.00
17.03
16.86
16.86
1,155
+0.13(+0.75%)
Dec 12, 2018
16.74
16.74
16.74
16.74
126
-0.03(-0.18%)
Dec 11, 2018
16.77
16.77
16.77
16.77
0
+0.00(+0.01%)
Dec 10, 2018
16.76
16.76
16.76
16.76
91
-1.15(-6.44%)
Dec 07, 2018
17.92
17.92
17.92
0
+0.00(+0.00%)
Dec 06, 2018
17.92
17.92
17.92
17.92
5
+0.00(+0.00%)
Dec 04, 2018
17.92
17.92
17.92
17.92
111
+0.00(+0.00%)
Dec 03, 2018
17.92
17.92
17.92
0
+0.00(+0.00%)
Nov 30, 2018
17.92
17.92
17.92
0
+0.00(+0.00%)
Nov 29, 2018
17.92
17.92
17.92
17.92
115
+0.00(+0.00%)
Nov 28, 2018
17.65
17.92
17.65
17.92
308
+0.69(+4.00%)
Nov 27, 2018
17.23
17.23
17.23
17.23
177
-0.11(-0.66%)
Nov 26, 2018
17.20
17.47
17.18
17.34
5,142
-0.19(-1.08%)
Nov 23, 2018
17.53
17.53
17.53
0
+0.00(+0.00%)
Nov 21, 2018
17.53
17.53
17.53
0
+0.24(+1.38%)
Nov 20, 2018
17.30
17.30
17.30
17.30
124
-0.23(-1.33%)
Nov 19, 2018
17.59
17.61
17.33
17.53
4,913
-0.17(-0.94%)
Nov 16, 2018
17.47
17.70
17.47
17.70
2,337
+0.43(+2.50%)
Nov 15, 2018
17.26
17.26
17.26
0
+0.00(+0.00%)
Nov 14, 2018
17.26
17.26
17.26
17.26
556
+0.61(+3.67%)
Nov 13, 2018
16.65
16.65
16.65
0
+0.00(+0.00%)
Nov 12, 2018
16.65
16.65
16.65
0
+0.00(+0.00%)
Nov 09, 2018
16.65
16.65
16.65
16.65
1,113
-0.46(-2.69%)
Nov 08, 2018
17.11
17.11
17.11
0
+0.00(+0.00%)
Nov 07, 2018
17.18
17.18
17.11
17.11
1,398
+0.31(+1.83%)
Nov 06, 2018
16.81
16.81
16.81
16.81
2
+0.00(+0.00%)
Nov 05, 2018
16.81
16.81
16.81
16.81
170
+0.40(+2.41%)
Nov 02, 2018
16.66
16.66
16.41
16.41
1,447
-0.22(-1.35%)
Nov 01, 2018
16.52
16.65
16.52
16.64
1,899
+0.71(+4.46%)
Oct 31, 2018
15.95
15.95
15.93
15.93
556
+0.67(+4.40%)
Oct 30, 2018
15.25
15.25
15.25
15.25
222
-0.34(-2.18%)
Oct 29, 2018
15.59
15.59
15.59
15.59
22
+0.00(+0.00%)
Oct 26, 2018
15.59
15.59
15.59
15.59
222
-0.26(-1.64%)
Oct 25, 2018
15.85
15.93
15.85
15.85
868
-0.55(-3.34%)
Oct 24, 2018
16.40
16.40
16.40
0
+0.00(+0.00%)
Oct 23, 2018
16.40
16.40
16.40
16.40
93
+0.00(+0.00%)
Oct 22, 2018
16.37
16.41
16.37
16.40
3,061
+0.83(+5.35%)
Oct 19, 2018
15.57
15.57
15.57
0
+0.00(+0.00%)
Oct 18, 2018
15.57
15.57
15.57
15.57
3,021
-0.66(-4.08%)
Oct 17, 2018
16.23
16.23
16.23
16.23
11
+0.00(+0.00%)
Oct 16, 2018
16.23
16.23
16.23
0
+0.00(+0.00%)
Oct 15, 2018
16.23
16.23
16.23
0
+0.00(+0.00%)
Oct 12, 2018
16.23
16.23
16.23
16.23
1,335
+0.46(+2.90%)
Oct 11, 2018
15.93
15.93
15.77
15.77
1,253
-0.44(-2.72%)
Oct 10, 2018
16.21
16.21
16.21
16.21
790
-0.44(-2.64%)
Oct 09, 2018
16.65
16.65
16.65
0
+0.00(+0.00%)
Oct 08, 2018
16.64
16.65
16.52
16.65
4,230
-0.22(-1.30%)
Oct 05, 2018
16.87
16.87
16.87
16.87
111
+0.00(+0.00%)
Oct 04, 2018
17.19
17.19
16.82
16.87
2,037
-0.46(-2.67%)
Oct 03, 2018
17.26
17.34
17.26
17.34
667
-0.08(-0.47%)
Oct 02, 2018
17.22
17.42
17.22
17.42
547
-0.51(-2.85%)
Oct 01, 2018
17.93
17.93
17.93
17.93
12
+0.00(+0.00%)
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%)
Jul 02, 2018
19.43
19.43
19.06
19.06
957
-0.24(-1.26%)
Jun 29, 2018
19.34
19.34
19.30
19.30
416
+0.17(+0.89%)
Jun 27, 2018
19.13
19.13
19.13
0
-0.49(-2.52%)
Jun 26, 2018
19.55
19.63
19.55
19.63
445
-0.38(-1.91%)
Jun 25, 2018
20.01
20.01
20.01
20.01
222
-0.14(-0.69%)
Jun 22, 2018
20.45
20.52
20.15
20.15
456
+0.15(+0.76%)
Jun 21, 2018
20.20
20.20
19.99
19.99
157,253
-0.24(-1.20%)
Jun 20, 2018
20.48
20.48
20.24
20.24
556
-0.42(-2.04%)
Jun 18, 2018
20.66
20.66
20.66
8
+0.00(+0.00%)
Jun 15, 2018
20.66
20.28
20.66
5,588
-0.36(-1.71%)
Jun 14, 2018
20.78
21.02
20.78
21.02
584
-0.06(-0.30%)
Jun 13, 2018
21.08
21.08
21.08
21.08
222
-0.08(-0.38%)
Jun 12, 2018
21.21
21.24
21.16
21.16
1,001
+0.05(+0.26%)
Jun 11, 2018
21.27
21.27
21.11
21.11
357
+0.09(+0.43%)
Jun 07, 2018
21.02
21.02
21.02
94
-0.75(-3.47%)
May 31, 2018
21.77
21.77
21.77
0
+0.36(+1.68%)
May 29, 2018
21.41
21.41
21.41
22
-0.65(-2.93%)
May 25, 2018
22.06
22.06
22.06
0
+0.34(+1.57%)
May 18, 2018
21.72
21.72
21.72
0
+0.02(+0.08%)
May 17, 2018
21.89
21.89
21.70
21.70
285
-0.17(-0.78%)
May 16, 2018
21.87
21.89
21.87
21.87
557
+0.07(+0.33%)
May 15, 2018
21.92
21.94
21.80
21.80
2,003
-0.34(-1.54%)
May 11, 2018
22.14
22.14
22.14
0
-0.20(-0.89%)
May 10, 2018
22.35
22.35
22.30
22.34
932
+0.35(+1.59%)
May 09, 2018
21.87
21.99
21.87
21.99
890
+0.27(+1.24%)
May 08, 2018
21.95
21.96
21.72
21.72
6,517
-0.51(-2.30%)
May 07, 2018
22.26
22.26
22.23
22.23
3,117
-0.04(-0.20%)
May 04, 2018
22.36
22.37
22.28
22.28
1,335
+0.18(+0.81%)
May 03, 2018
22.01
22.10
21.83
22.10
3,562
+0.12(+0.53%)
May 02, 2018
22.16
22.18
21.98
21.98
12,580
-0.16(-0.73%)
May 01, 2018
22.13
22.19
22.03
22.14
25,423
+0.11(+0.49%)
Apr 30, 2018
22.03
22.03
22.03
22.03
234
+0.29(+1.35%)
Apr 17, 2018
21.74
21.74
21.74
22
-0.44(-1.97%)
Apr 11, 2018
22.18
22.18
22.18
111
+0.23(+1.06%)
Apr 05, 2018
21.94
21.94
21.94
0
+0.49(+2.30%)
Apr 02, 2018
21.45
21.45
21.45
0
-0.46(-2.09%)
Mar 29, 2018
21.91
21.91
21.91
0
+0.22(+0.99%)
Mar 26, 2018
21.69
21.69
21.69
97
+0.70(+3.34%)
Mar 23, 2018
21.11
21.29
20.99
20.99
1,864
-0.45(-2.09%)
Mar 22, 2018
21.81
21.81
21.44
21.44
4,442
-0.71(-3.20%)
Mar 21, 2018
22.14
22.15
22.14
22.15
660
+0.12(+0.55%)
Mar 19, 2018
22.03
22.03
22.03
56
-0.26(-1.16%)
Mar 16, 2018
24.25
24.25
22.28
22.29
2,039
-0.12(-0.55%)
Mar 15, 2018
22.41
22.41
22.41
22.41
261
+0.02(+0.08%)
Mar 14, 2018
22.50
22.50
22.39
22.39
347
-0.04(-0.20%)
Mar 13, 2018
22.61
22.61
22.44
22.44
834
-0.28(-1.23%)
Mar 12, 2018
22.72
22.72
22.72
22.72
1,001
+0.08(+0.36%)
Mar 09, 2018
22.64
22.64
22.64
22.64
111
+0.35(+1.57%)
Mar 06, 2018
22.61
22.61
22.29
22.29
1,001
-0.22(-0.96%)
Mar 05, 2018
22.18
22.50
22.18
22.50
335
+0.40(+1.83%)
Mar 01, 2018
22.10
22.10
22.10
128
-0.51(-2.26%)
Feb 28, 2018
22.63
22.63
22.46
22.61
1,325
+0.33(+1.49%)
Feb 27, 2018
22.33
22.33
22.28
22.28
904
-0.34(-1.51%)
Feb 26, 2018
22.62
22.62
22.62
22.62
249
-0.18(-0.79%)
Feb 23, 2018
22.81
22.81
22.80
22.80
690
+0.04(+0.17%)
Feb 22, 2018
22.82
22.82
22.76
22.76
667
+0.08(+0.35%)
Feb 21, 2018
22.71
22.77
22.68
22.68
751
+0.05(+0.24%)
Feb 20, 2018
22.48
22.65
22.48
22.63
10,360
-0.06(-0.28%)
Feb 16, 2018
22.69
22.69
22.69
0
+0.13(+0.60%)
Feb 15, 2018
22.73
22.73
22.44
22.55
4,944
+0.30(+1.33%)
Feb 14, 2018
22.02
22.26
22.02
22.26
667
+1.01(+4.77%)
Feb 09, 2018
21.25
21.25
21.25
0
-0.11(-0.49%)
Feb 08, 2018
21.71
21.71
21.35
21.35
1,406
-0.86(-3.88%)
Feb 07, 2018
22.21
22.21
22.21
22.21
454
-0.47(-2.06%)
Feb 06, 2018
22.43
22.68
21.97
22.68
12,264
-0.40(-1.71%)
Feb 05, 2018
23.06
23.11
22.90
23.08
2,093
+0.09(+0.39%)
Feb 02, 2018
23.51
23.51
22.97
22.99
2,914
-0.87(-3.65%)
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
.