KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.31 17.31 17.31 17.31 102 -0.51(-2.89%)
Jan 30, 2020 17.82 17.82 17.82 17.82 9 -0.24(-1.36%)
Jan 29, 2020 18.07 18.07 18.07 18.07 7 +0.16(+0.87%)
Jan 28, 2020 17.68 17.97 17.68 17.91 1,369 +0.12(+0.66%)
Jan 27, 2020 17.50 18.02 17.50 17.79 1,969 -0.97(-5.18%)
Jan 24, 2020 19.24 19.24 18.77 18.77 514 -0.14(-0.72%)
Jan 23, 2020 18.85 18.92 18.85 18.90 561 -0.43(-2.20%)
Jan 22, 2020 19.47 19.47 19.33 19.33 511 +0.09(+0.46%)
Jan 21, 2020 19.20 19.34 19.20 19.24 1,219 -0.43(-2.19%)
Jan 17, 2020 19.68 19.68 19.62 19.67 1,234 +0.32(+1.64%)
Jan 16, 2020 19.42 19.42 19.34 19.35 287 +0.12(+0.61%)
Jan 15, 2020 19.24 19.24 19.24 19.24 61 +0.20(+1.06%)
Jan 14, 2020 18.82 19.04 18.82 19.04 4,268 +0.01(+0.03%)
Jan 13, 2020 19.03 19.03 19.03 19.03 361 +0.58(+3.16%)
Jan 10, 2020 18.45 18.45 18.45 18.45 205 +0.00(+0.00%)
Jan 09, 2020 18.48 18.48 18.45 18.45 742 +0.21(+1.16%)
Jan 08, 2020 18.14 18.29 18.14 18.24 205 +0.09(+0.51%)
Jan 07, 2020 18.27 18.27 18.14 18.14 1,930 -0.09(-0.49%)
Jan 06, 2020 18.23 18.23 18.23 18.23 308 +0.05(+0.27%)
Jan 03, 2020 18.35 18.35 18.18 18.18 205 -0.26(-1.42%)
Jan 02, 2020 18.30 18.45 18.30 18.45 488 +0.44(+2.44%)
Dec 31, 2019 18.08 18.08 18.01 18.01 205 +0.23(+1.28%)
Dec 30, 2019 17.78 17.78 17.78 17.78 25 +0.47(+2.72%)
Dec 27, 2019 17.31 17.31 17.31 17.31 205 -0.08(-0.46%)
Dec 26, 2019 17.32 17.39 17.28 17.39 9,706 +0.15(+0.85%)
Dec 24, 2019 17.24 17.24 17.24 17.24 327 +0.08(+0.48%)
Dec 23, 2019 17.06 17.16 17.06 17.16 507 -0.07(-0.43%)
Dec 20, 2019 17.14 17.23 17.14 17.23 327 +0.07(+0.43%)
Dec 19, 2019 17.16 17.16 17.16 17.16 278 -0.08(-0.48%)
Dec 18, 2019 17.24 17.24 17.24 17.24 714 -0.14(-0.79%)
Dec 17, 2019 17.38 17.38 17.38 17.38 218 +0.23(+1.34%)
Dec 16, 2019 17.16 17.16 17.11 17.15 604 +0.38(+2.30%)
Dec 13, 2019 16.66 16.77 16.66 16.77 436 -0.09(-0.54%)
Dec 12, 2019 16.67 16.86 16.67 16.86 365 +0.16(+0.99%)
Dec 11, 2019 16.69 16.69 16.69 16.69 270 +0.11(+0.63%)
Dec 10, 2019 16.59 16.59 16.59 16.59 0 +0.04(+0.25%)
Dec 09, 2019 16.45 16.55 16.45 16.55 141 +0.01(+0.03%)
Dec 06, 2019 16.54 16.54 16.54 16.54 109 +0.08(+0.47%)
Dec 05, 2019 16.46 16.46 16.46 16.46 0 +0.05(+0.28%)
Dec 04, 2019 16.42 16.42 16.42 16.42 1 +0.20(+1.24%)
Dec 03, 2019 16.22 16.22 16.22 16.22 0 +0.03(+0.20%)
Dec 02, 2019 16.23 16.23 16.18 16.18 1,145 +0.05(+0.30%)
Nov 29, 2019 16.13 16.13 16.13 16.13 0 -0.24(-1.48%)
Nov 27, 2019 16.34 16.38 16.34 16.38 109 -0.04(-0.25%)
Nov 26, 2019 16.33 16.42 16.32 16.42 916 +0.13(+0.79%)
Nov 25, 2019 16.29 16.29 16.29 16.29 305 +0.26(+1.62%)
Nov 22, 2019 16.00 16.03 16.00 16.03 94,367 -0.08(-0.53%)
Nov 21, 2019 16.11 16.11 16.11 16.11 0 +0.10(+0.60%)
Nov 20, 2019 16.02 16.02 16.02 16.02 69 -0.10(-0.61%)
Nov 19, 2019 16.12 16.12 16.12 16.12 0 +0.11(+0.69%)
Nov 18, 2019 16.00 16.00 16.00 16.00 328 -0.02(-0.12%)
Nov 15, 2019 16.02 16.02 16.02 16.02 0 -0.16(-0.96%)
Nov 14, 2019 16.18 16.19 16.18 16.18 833 +0.06(+0.40%)
Nov 13, 2019 16.11 16.11 16.11 16.11 0 -0.08(-0.49%)
Nov 12, 2019 16.19 16.19 16.19 16.19 0 -0.17(-1.04%)
Nov 11, 2019 16.36 16.36 16.36 16.36 14 -0.23(-1.36%)
Nov 08, 2019 16.59 16.59 16.59 16.59 218 -0.05(-0.29%)
Nov 07, 2019 16.64 16.64 16.64 16.64 0 +0.05(+0.31%)
Nov 06, 2019 16.62 16.62 16.59 16.59 545 -0.06(-0.36%)
Nov 05, 2019 16.65 16.65 16.65 16.65 28 +0.24(+1.46%)
Nov 04, 2019 16.41 16.41 16.41 16.41 10 +0.21(+1.32%)
Nov 01, 2019 16.22 16.36 16.19 16.19 763 +0.24(+1.48%)
Oct 31, 2019 15.92 15.96 15.92 15.96 660 -0.06(-0.36%)
Oct 30, 2019 16.01 16.01 16.01 16.01 0 -0.05(-0.33%)
Oct 29, 2019 16.08 16.08 16.07 16.07 153 -0.03(-0.21%)
Oct 28, 2019 16.10 16.10 16.10 16.10 436 +0.02(+0.14%)
Oct 25, 2019 16.08 16.08 16.08 16.08 109 +0.14(+0.90%)
Oct 24, 2019 15.93 15.93 15.93 15.93 0 +0.00(+0.02%)
Oct 23, 2019 15.93 15.93 15.93 15.93 64 -0.03(-0.19%)
Oct 22, 2019 16.04 16.04 15.96 15.96 289 -0.12(-0.74%)
Oct 21, 2019 16.08 16.08 16.08 16.08 0 +0.18(+1.13%)
Oct 18, 2019 16.06 16.06 15.90 15.90 545 -0.12(-0.74%)
Oct 17, 2019 16.02 16.02 16.02 16.02 0 +0.05(+0.31%)
Oct 16, 2019 15.97 15.97 15.97 15.97 0 -0.10(-0.65%)
Oct 15, 2019 15.89 16.07 15.89 16.07 300 -0.04(-0.27%)
Oct 14, 2019 16.12 16.12 16.12 16.12 0 -0.00(-0.01%)
Oct 11, 2019 16.12 16.12 16.12 16.12 0 +0.09(+0.55%)
Oct 10, 2019 15.95 16.07 15.95 16.03 382 +0.15(+0.95%)
Oct 09, 2019 15.88 15.88 15.88 15.88 0 +0.09(+0.54%)
Oct 08, 2019 15.80 15.80 15.80 15.80 0 -0.13(-0.82%)
Oct 07, 2019 15.93 15.93 15.93 15.93 1 -0.19(-1.20%)
Oct 04, 2019 16.08 16.12 16.08 16.12 109 +0.18(+1.10%)
Oct 03, 2019 15.94 15.94 15.94 15.94 16 +0.20(+1.28%)
Oct 02, 2019 15.74 15.74 15.74 15.74 0 +0.14(+0.92%)
Oct 01, 2019 15.60 15.60 15.60 15.60 1 -0.23(-1.44%)
Sep 30, 2019 15.83 15.83 15.83 15.83 1 +0.13(+0.85%)
Sep 27, 2019 15.59 15.69 15.59 15.69 545 -0.17(-1.06%)
Sep 26, 2019 15.86 15.86 15.86 15.86 0 -0.17(-1.07%)
Sep 25, 2019 16.03 16.03 16.03 16.03 109 -0.13(-0.79%)
Sep 24, 2019 16.16 16.16 16.16 16.16 132 -0.34(-2.05%)
Sep 23, 2019 16.62 16.62 16.50 16.50 109 -0.19(-1.11%)
Sep 20, 2019 16.68 16.68 16.68 16.68 109 -0.08(-0.46%)
Sep 19, 2019 16.76 16.76 16.76 16.76 1 -0.00(-0.00%)
Sep 18, 2019 16.76 16.76 16.76 16.76 0 -0.03(-0.20%)
Sep 17, 2019 16.71 16.80 16.71 16.80 389 -0.06(-0.33%)
Sep 16, 2019 16.85 16.85 16.85 16.85 54 -0.14(-0.80%)
Sep 13, 2019 16.99 16.99 16.99 16.99 109 +0.12(+0.72%)
Sep 12, 2019 16.99 16.99 16.86 16.86 1,036 +0.14(+0.86%)
Sep 11, 2019 16.72 16.72 16.72 16.72 60 +0.08(+0.45%)
Sep 10, 2019 16.67 16.67 16.65 16.65 169 +0.04(+0.22%)
Sep 09, 2019 16.50 16.61 16.50 16.61 1,038 +0.14(+0.83%)
Sep 06, 2019 16.49 16.49 16.47 16.47 436 +0.03(+0.17%)
Sep 05, 2019 16.44 16.44 16.44 16.44 0 +0.36(+2.27%)
Sep 04, 2019 16.07 16.08 16.07 16.08 723 +0.19(+1.18%)
Sep 03, 2019 15.89 15.89 15.89 15.89 0 +0.09(+0.54%)
Aug 30, 2019 15.80 15.81 15.80 15.81 545 +0.11(+0.68%)
Aug 29, 2019 15.70 15.70 15.70 15.70 0 +0.07(+0.42%)
Aug 28, 2019 15.63 15.63 15.63 15.63 0 +0.00(+0.02%)
Aug 27, 2019 15.63 15.63 15.63 15.63 0 +0.04(+0.27%)
Aug 26, 2019 15.59 15.59 15.59 15.59 0 +0.18(+1.17%)
Aug 23, 2019 15.41 15.41 15.41 15.41 0 -0.38(-2.44%)
Aug 22, 2019 15.79 15.79 15.79 15.79 0 -0.22(-1.36%)
Aug 21, 2019 16.00 16.01 16.00 16.01 218 +0.23(+1.44%)
Aug 20, 2019 15.78 15.78 15.78 15.78 0 -0.01(-0.05%)
Aug 19, 2019 15.79 15.79 15.79 15.79 0 +0.26(+1.68%)
Aug 16, 2019 15.53 15.53 15.53 15.53 109 +0.14(+0.91%)
Aug 15, 2019 15.38 15.39 15.37 15.39 218 +0.12(+0.76%)
Aug 14, 2019 15.42 15.42 15.27 15.27 218 -0.56(-3.53%)
Aug 13, 2019 15.83 15.83 15.83 15.83 0 +0.06(+0.36%)
Aug 12, 2019 15.78 15.78 15.78 15.78 0 -0.09(-0.59%)
Aug 09, 2019 15.87 15.87 15.87 15.87 0 -0.26(-1.64%)
Aug 08, 2019 15.97 16.13 15.97 16.13 2,400 +0.40(+2.56%)
Aug 07, 2019 15.69 15.73 15.69 15.73 541 +0.06(+0.39%)
Aug 06, 2019 15.67 15.67 15.67 15.67 0 +0.12(+0.80%)
Aug 05, 2019 16.05 16.05 15.55 15.55 854 -0.84(-5.12%)
Aug 02, 2019 16.38 16.38 16.38 16.38 0 -0.03(-0.19%)
Aug 01, 2019 16.48 16.48 16.42 16.42 1,315 -0.28(-1.70%)
Jul 31, 2019 16.58 16.70 16.58 16.70 654 -0.22(-1.30%)
Jul 30, 2019 16.92 16.92 16.92 16.92 0 -0.10(-0.60%)
Jul 29, 2019 17.02 17.02 17.02 17.02 0 -0.05(-0.29%)
Jul 26, 2019 17.02 17.07 17.02 17.07 1,745 +0.02(+0.13%)
Jul 25, 2019 17.05 17.05 17.05 17.05 0 -0.13(-0.74%)
Jul 24, 2019 17.18 17.18 17.18 17.18 0 +0.02(+0.10%)
Jul 23, 2019 17.10 17.16 17.09 17.16 872 +0.01(+0.03%)
Jul 22, 2019 17.14 17.23 17.14 17.16 1,270 -0.07(-0.39%)
Jul 19, 2019 17.22 17.22 17.22 17.22 0 -0.05(-0.30%)
Jul 18, 2019 17.27 17.27 17.27 17.27 2 +0.07(+0.43%)
Jul 17, 2019 17.20 17.20 17.20 17.20 0 -0.10(-0.57%)
Jul 16, 2019 17.40 17.40 17.30 17.30 145 +0.09(+0.54%)
Jul 15, 2019 17.21 17.21 17.21 17.21 57 +0.03(+0.16%)
Jul 12, 2019 17.18 17.18 17.18 17.18 218 +0.01(+0.03%)
Jul 11, 2019 17.17 17.17 17.17 17.17 57 -0.21(-1.19%)
Jul 10, 2019 17.38 17.38 17.38 17.38 241 +0.06(+0.34%)
Jul 09, 2019 17.32 17.32 17.32 17.32 27 -0.01(-0.08%)
Jul 08, 2019 17.29 17.33 17.27 17.33 545 -0.09(-0.50%)
Jul 05, 2019 17.29 17.42 17.29 17.42 1,636 -0.27(-1.51%)
Jul 03, 2019 17.54 17.69 17.54 17.69 218 +0.08(+0.43%)
Jul 02, 2019 17.61 17.61 17.61 17.61 0 +0.16(+0.92%)
Jul 01, 2019 17.45 17.45 17.45 17.45 21 +0.24(+1.38%)
Jun 28, 2019 17.21 17.21 17.21 17.21 0 +0.11(+0.65%)
Jun 27, 2019 17.10 17.10 17.10 17.10 2 -0.02(-0.10%)
Jun 26, 2019 17.12 17.12 17.12 17.12 0 +0.16(+0.95%)
Jun 25, 2019 16.96 16.96 16.96 16.96 0 -0.19(-1.13%)
Jun 24, 2019 17.01 17.15 17.01 17.15 632 +0.02(+0.10%)
Jun 21, 2019 17.15 17.15 17.14 17.14 2,727 -0.05(-0.29%)
Jun 20, 2019 17.19 17.19 17.19 17.19 0 +0.18(+1.08%)
Jun 19, 2019 17.00 17.00 17.00 17.00 0 +0.10(+0.58%)
Jun 18, 2019 16.91 16.91 16.91 16.91 0 +0.18(+1.09%)
Jun 17, 2019 16.72 16.72 16.72 16.72 0 -0.09(-0.56%)
Jun 14, 2019 16.68 16.82 16.68 16.82 218 -0.17(-1.03%)
Jun 13, 2019 16.99 16.99 16.99 16.99 0 +0.18(+1.05%)
Jun 12, 2019 16.82 16.82 16.82 16.82 1 -0.35(-2.04%)
Jun 11, 2019 17.17 17.17 17.17 17.17 3 +0.12(+0.72%)
Jun 10, 2019 17.04 17.04 17.04 17.04 0 +0.17(+1.02%)
Jun 07, 2019 16.87 16.87 16.87 16.87 109 +0.13(+0.76%)
Jun 06, 2019 16.78 16.78 16.74 16.74 350 -0.10(-0.61%)
Jun 05, 2019 16.85 16.85 16.85 16.85 338 -0.00(-0.03%)
Jun 04, 2019 16.93 16.93 16.85 16.85 172 -0.13(-0.78%)
Jun 03, 2019 16.85 16.98 16.85 16.98 120 +0.13(+0.78%)
May 31, 2019 16.85 16.85 16.85 16.85 109 -0.01(-0.04%)
May 30, 2019 16.80 16.86 16.80 16.86 145 -0.01(-0.04%)
May 29, 2019 16.87 16.87 16.87 16.87 0 +0.12(+0.70%)
May 28, 2019 16.75 16.75 16.75 16.75 30 +0.32(+1.97%)
May 24, 2019 16.41 16.43 16.41 16.43 545 -0.03(-0.17%)
May 23, 2019 16.45 16.45 16.45 16.45 152 -0.22(-1.32%)
May 22, 2019 16.67 16.67 16.67 16.67 109 +0.00(+0.00%)
May 21, 2019 16.67 16.67 16.67 16.67 141 +0.31(+1.89%)
May 20, 2019 16.36 16.36 16.36 16.36 54 -0.36(-2.17%)
May 17, 2019 16.73 16.73 16.73 16.73 0 -0.39(-2.25%)
May 16, 2019 17.14 17.14 17.11 17.11 173 +0.10(+0.59%)
May 15, 2019 17.01 17.01 17.01 17.01 27 +0.20(+1.19%)
May 14, 2019 16.81 16.81 16.81 16.81 333 +0.23(+1.37%)
May 13, 2019 16.68 16.68 16.59 16.59 290 -0.58(-3.38%)
May 10, 2019 17.03 17.17 17.03 17.17 545 +0.25(+1.50%)
May 09, 2019 16.82 16.91 16.82 16.91 751 -0.22(-1.30%)
May 08, 2019 17.20 17.20 17.10 17.13 546 -0.16(-0.94%)
May 07, 2019 17.08 17.34 16.79 17.30 741 -0.45(-2.53%)
May 06, 2019 17.67 17.77 17.67 17.75 1,471 -0.61(-3.34%)
May 03, 2019 18.27 18.42 18.27 18.36 3,381 +0.28(+1.57%)
May 02, 2019 18.08 18.08 18.08 18.08 218 -0.17(-0.95%)
May 01, 2019 18.30 18.32 18.25 18.25 1,527 +0.01(+0.05%)
Apr 30, 2019 18.24 18.24 18.24 18.24 272 +0.19(+1.07%)
Apr 29, 2019 18.02 18.14 18.02 18.05 545 -0.03(-0.18%)
Apr 26, 2019 18.08 18.08 18.08 18.08 0 +0.04(+0.20%)
Apr 25, 2019 18.04 18.04 18.04 18.04 0 -0.26(-1.43%)
Apr 24, 2019 18.31 18.31 18.31 18.31 76 -0.13(-0.72%)
Apr 23, 2019 18.44 18.44 18.44 18.44 1 -0.12(-0.62%)
Apr 22, 2019 18.56 18.56 18.56 18.56 7 -0.17(-0.92%)
Apr 18, 2019 18.73 18.73 18.73 18.73 0 -0.15(-0.79%)
Apr 17, 2019 18.88 18.88 18.88 18.88 5 +0.20(+1.05%)
Apr 16, 2019 18.68 18.68 18.68 18.68 0 +0.06(+0.34%)
Apr 15, 2019 18.55 18.62 18.55 18.62 278 -0.12(-0.65%)
Apr 12, 2019 18.65 18.74 18.65 18.74 109 +0.20(+1.07%)
Apr 11, 2019 18.76 18.76 18.54 18.54 459 -0.42(-2.20%)
Apr 10, 2019 18.96 18.96 18.96 18.96 2 -0.03(-0.16%)
Apr 09, 2019 19.02 19.02 18.99 18.99 218 +0.05(+0.27%)
Apr 08, 2019 18.93 18.93 18.93 18.93 24 -0.12(-0.65%)
Apr 05, 2019 19.06 19.06 19.06 19.06 0 +0.11(+0.55%)
Apr 04, 2019 18.95 18.95 18.95 18.95 60 +0.11(+0.58%)
Apr 03, 2019 18.90 18.90 18.66 18.84 1,920 +0.13(+0.69%)
Apr 02, 2019 18.72 18.72 18.72 18.72 1 -0.08(-0.43%)
Apr 01, 2019 18.80 18.80 18.80 18.80 1 +0.23(+1.27%)
Mar 29, 2019 18.54 18.56 18.54 18.56 545 +0.28(+1.54%)
Mar 28, 2019 18.28 18.28 18.28 18.28 10 +0.14(+0.78%)
Mar 27, 2019 18.14 18.14 18.14 18.14 98 +0.18(+1.01%)
Mar 26, 2019 17.96 17.96 17.96 17.96 0 -0.12(-0.65%)
Mar 25, 2019 18.20 18.20 18.07 18.07 283 +0.01(+0.03%)
Mar 22, 2019 18.07 18.07 18.07 18.07 109 -0.39(-2.12%)
Mar 21, 2019 18.46 18.46 18.46 18.46 0 -0.09(-0.50%)
Mar 20, 2019 18.55 18.55 18.55 18.55 0 -0.09(-0.48%)
Mar 19, 2019 18.61 18.75 18.61 18.64 1,680 +0.06(+0.35%)
Mar 18, 2019 18.58 18.58 18.58 18.58 0 +0.24(+1.31%)
Mar 15, 2019 18.34 18.34 18.34 18.34 0 +0.08(+0.43%)
Mar 14, 2019 18.26 18.26 18.26 18.26 0 -0.14(-0.75%)
Mar 13, 2019 18.40 18.40 18.40 18.40 2 -0.03(-0.15%)
Mar 12, 2019 18.43 18.43 18.43 18.43 58 +0.18(+1.01%)
Mar 11, 2019 18.29 18.34 18.13 18.24 121,335 +0.30(+1.66%)
Mar 08, 2019 18.08 18.08 17.94 17.94 327 -0.50(-2.71%)
Mar 07, 2019 18.44 18.44 18.44 18.44 293 -0.40(-2.10%)
Mar 06, 2019 18.84 18.84 18.84 18.84 0 -0.32(-1.67%)
Mar 05, 2019 19.16 19.16 19.16 19.16 5 +0.40(+2.15%)
Mar 04, 2019 18.72 18.76 18.72 18.76 201 +0.12(+0.65%)
Mar 01, 2019 18.64 18.64 18.64 18.64 109 +0.20(+1.11%)
Feb 28, 2019 18.52 18.52 18.43 18.43 716 -0.09(-0.46%)
Feb 27, 2019 18.52 18.52 18.52 18.52 0 -0.50(-2.62%)
Feb 26, 2019 19.01 19.01 19.01 19.01 0 -0.11(-0.56%)
Feb 25, 2019 19.19 19.25 19.12 19.12 1,729 +0.29(+1.56%)
Feb 22, 2019 18.81 18.85 18.81 18.83 1,418 +0.40(+2.15%)
Feb 21, 2019 18.43 18.43 18.43 18.43 0 +0.14(+0.77%)
Feb 20, 2019 18.29 18.29 18.29 18.29 0 +0.05(+0.30%)
Feb 19, 2019 18.24 18.24 18.24 18.24 0 +0.01(+0.03%)
Feb 15, 2019 18.23 18.23 18.23 18.23 0 -0.21(-1.13%)
Feb 14, 2019 18.29 18.44 18.29 18.44 209 +0.17(+0.91%)
Feb 13, 2019 18.27 18.27 18.27 18.27 0 +0.08(+0.43%)
Feb 12, 2019 18.20 18.20 18.20 18.20 109 +0.15(+0.84%)
Feb 11, 2019 18.04 18.04 18.04 18.04 20 -0.02(-0.13%)
Feb 08, 2019 18.07 18.07 18.07 18.07 0 +0.08(+0.47%)
Feb 07, 2019 17.98 17.98 17.98 17.98 0 -0.23(-1.25%)
Feb 06, 2019 18.21 18.21 18.21 18.21 0 -0.20(-1.06%)
Feb 05, 2019 18.28 18.41 18.28 18.41 545 +0.25(+1.38%)
Feb 04, 2019 18.16 18.16 18.16 18.16 218 +0.14(+0.75%)
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.