KS MSCI China Environment Index ETF (NY: KGRN )

20.34 +0.19 (+0.94%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.69 17.93 17.69 17.93 328 +0.39(+2.20%)
Jan 30, 2019 17.54 17.54 17.54 17.54 0 +0.29(+1.67%)
Jan 29, 2019 17.25 17.25 17.25 17.25 0 -0.09(-0.49%)
Jan 28, 2019 17.34 17.34 17.34 17.34 8 -0.17(-1.00%)
Jan 25, 2019 17.51 17.51 17.51 17.51 0 +0.27(+1.55%)
Jan 24, 2019 17.25 17.25 17.25 17.25 1 +0.32(+1.88%)
Jan 23, 2019 16.93 16.93 16.93 16.93 0 +0.12(+0.70%)
Jan 22, 2019 16.67 16.81 16.67 16.81 4,381 -0.04(-0.22%)
Jan 18, 2019 17.00 17.04 16.85 16.85 1,095 +0.14(+0.85%)
Jan 17, 2019 16.71 16.71 16.71 16.71 0 -0.01(-0.04%)
Jan 16, 2019 16.58 16.72 16.58 16.71 537 +0.21(+1.29%)
Jan 15, 2019 16.50 16.50 16.50 16.50 0 +0.02(+0.12%)
Jan 14, 2019 16.48 16.48 16.48 16.48 0 -0.10(-0.63%)
Jan 11, 2019 16.58 16.58 16.58 16.58 0 -0.08(-0.48%)
Jan 10, 2019 16.66 16.66 16.66 16.66 1 +0.32(+1.94%)
Jan 09, 2019 16.35 16.35 16.35 16.35 0 +0.09(+0.58%)
Jan 08, 2019 16.25 16.25 16.25 16.25 0 +0.12(+0.73%)
Jan 07, 2019 16.14 16.14 16.14 16.14 323 +0.00(+0.00%)
Jan 04, 2019 16.01 16.14 16.01 16.14 1,095 +0.64(+4.13%)
Jan 03, 2019 15.78 15.78 15.50 15.50 547 -0.40(-2.50%)
Jan 02, 2019 15.89 15.89 15.89 15.89 100 -0.11(-0.66%)
Dec 31, 2018 16.00 16.00 16.00 16.00 109 +0.00(+0.00%)
Dec 28, 2018 16.09 16.09 16.00 16.00 219 +0.18(+1.16%)
Dec 27, 2018 16.09 16.09 15.79 15.81 985 -0.43(-2.63%)
Dec 26, 2018 16.24 16.24 16.24 16.24 0 +0.29(+1.79%)
Dec 24, 2018 15.87 15.96 15.87 15.96 111 +0.03(+0.17%)
Dec 21, 2018 15.93 15.93 15.92 15.93 1,005 -0.21(-1.33%)
Dec 20, 2018 16.06 16.14 16.06 16.14 373 +0.03(+0.18%)
Dec 19, 2018 16.49 16.49 16.11 16.11 112 -0.38(-2.30%)
Dec 18, 2018 16.49 16.49 16.49 16.49 345 -0.09(-0.54%)
Dec 17, 2018 16.55 16.58 16.55 16.58 301 -0.37(-2.16%)
Dec 14, 2018 16.96 16.99 16.95 16.95 223 +0.15(+0.89%)
Dec 13, 2018 16.94 16.97 16.80 16.80 1,159 +0.13(+0.75%)
Dec 12, 2018 16.67 16.67 16.67 16.67 127 -0.03(-0.18%)
Dec 11, 2018 16.70 16.70 16.70 16.70 0 +0.00(+0.01%)
Dec 10, 2018 16.70 16.70 16.70 16.70 91 -1.15(-6.45%)
Dec 07, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Dec 06, 2018 17.85 17.85 17.85 17.85 5 +0.00(+0.00%)
Dec 04, 2018 17.85 17.85 17.85 17.85 111 +0.00(+0.00%)
Dec 03, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 30, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 29, 2018 17.85 17.85 17.85 17.85 116 +0.00(+0.00%)
Nov 28, 2018 17.59 17.85 17.59 17.85 309 +0.69(+4.00%)
Nov 27, 2018 17.16 17.16 17.16 17.16 177 -0.11(-0.66%)
Nov 26, 2018 17.14 17.40 17.12 17.28 5,161 -0.19(-1.08%)
Nov 23, 2018 17.47 17.47 17.47 0 +0.00(+0.00%)
Nov 21, 2018 17.47 17.47 17.47 0 +0.24(+1.38%)
Nov 20, 2018 17.23 17.23 17.23 17.23 125 -0.23(-1.33%)
Nov 19, 2018 17.52 17.54 17.26 17.46 4,931 -0.17(-0.94%)
Nov 16, 2018 17.40 17.63 17.40 17.63 2,346 +0.43(+2.50%)
Nov 15, 2018 17.20 17.20 17.20 0 +0.00(+0.00%)
Nov 14, 2018 17.20 17.20 17.20 17.20 558 +0.61(+3.67%)
Nov 13, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Nov 12, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Nov 09, 2018 16.59 16.59 16.59 16.59 1,117 -0.46(-2.69%)
Nov 08, 2018 17.05 17.05 17.05 0 +0.00(+0.00%)
Nov 07, 2018 17.11 17.12 17.05 17.05 1,403 +0.31(+1.83%)
Nov 06, 2018 16.74 16.74 16.74 16.74 2 +0.00(+0.00%)
Nov 05, 2018 16.74 16.74 16.74 16.74 170 +0.39(+2.41%)
Nov 02, 2018 16.60 16.60 16.35 16.35 1,452 -0.22(-1.35%)
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.