KS MSCI China Environment Index ETF (NY: KGRN )

38.55 USD -0.58 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.37 19.63 19.37 19.63 300 +0.42(+2.20%)
Jan 30, 2019 19.21 19.21 19.21 19.21 0 +0.31(+1.67%)
Jan 29, 2019 18.89 18.89 18.89 18.89 0 -0.09(-0.49%)
Jan 28, 2019 18.99 18.99 18.99 18.99 8 -0.19(-1.00%)
Jan 25, 2019 19.18 19.18 19.18 19.18 0 +0.29(+1.55%)
Jan 24, 2019 18.89 18.89 18.89 18.89 1 +0.35(+1.88%)
Jan 23, 2019 18.54 18.54 18.54 18.54 0 +0.13(+0.70%)
Jan 22, 2019 18.26 18.41 18.26 18.41 4,001 -0.04(-0.22%)
Jan 18, 2019 18.62 18.66 18.45 18.45 1,000 +0.16(+0.85%)
Jan 17, 2019 18.29 18.29 18.29 18.29 0 -0.01(-0.04%)
Jan 16, 2019 18.16 18.30 18.16 18.30 491 +0.23(+1.29%)
Jan 15, 2019 18.07 18.07 18.07 18.07 0 +0.02(+0.12%)
Jan 14, 2019 18.05 18.05 18.05 18.05 0 -0.11(-0.63%)
Jan 11, 2019 18.16 18.16 18.16 18.16 0 -0.09(-0.48%)
Jan 10, 2019 18.25 18.25 18.25 18.25 1 +0.35(+1.94%)
Jan 09, 2019 17.90 17.90 17.90 17.90 0 +0.10(+0.58%)
Jan 08, 2019 17.80 17.80 17.80 17.80 0 +0.13(+0.73%)
Jan 07, 2019 17.67 17.67 17.67 17.67 295 +0.00(+0.00%)
Jan 04, 2019 17.54 17.67 17.54 17.67 1,000 +0.70(+4.13%)
Jan 03, 2019 17.28 17.28 16.97 16.97 500 -0.43(-2.50%)
Jan 02, 2019 17.40 17.40 17.40 17.40 92 -0.12(-0.66%)
Dec 31, 2018 17.52 17.52 17.52 17.52 100 +0.00(+0.00%)
Dec 28, 2018 17.62 17.62 17.52 17.52 200 +0.20(+1.16%)
Dec 27, 2018 17.62 17.62 17.29 17.32 900 -0.47(-2.63%)
Dec 26, 2018 17.79 17.79 17.79 17.79 0 -0.04(-0.25%)
Dec 24, 2018 17.73 17.83 17.73 17.83 100 +0.03(+0.17%)
Dec 21, 2018 17.80 17.80 17.79 17.80 900 -0.24(-1.33%)
Dec 20, 2018 17.94 18.04 17.94 18.04 334 +0.03(+0.18%)
Dec 19, 2018 18.43 18.43 18.01 18.01 101 -0.42(-2.30%)
Dec 18, 2018 18.43 18.43 18.43 18.43 309 -0.10(-0.54%)
Dec 17, 2018 18.50 18.53 18.50 18.53 270 -0.41(-2.16%)
Dec 14, 2018 18.95 18.99 18.94 18.94 200 +0.17(+0.89%)
Dec 13, 2018 18.93 18.96 18.77 18.77 1,038 +0.14(+0.75%)
Dec 12, 2018 18.63 18.63 18.63 18.63 114 -0.03(-0.18%)
Dec 11, 2018 18.67 18.67 18.67 18.67 0 +0.00(+0.01%)
Dec 10, 2018 18.66 18.66 18.66 18.66 82 -1.29(-6.45%)
Dec 07, 2018 19.95 19.95 19.95 0 +0.00(+0.00%)
Dec 06, 2018 19.95 19.95 19.95 19.95 5 +0.00(+0.00%)
Dec 04, 2018 19.95 19.95 19.95 19.95 100 +0.00(+0.00%)
Dec 03, 2018 19.95 19.95 19.95 0 +0.00(+0.00%)
Nov 30, 2018 19.95 19.95 19.95 0 +0.00(+0.00%)
Nov 29, 2018 19.95 19.95 19.95 19.95 104 +0.00(+0.00%)
Nov 28, 2018 19.65 19.95 19.65 19.95 277 +0.77(+4.00%)
Nov 27, 2018 19.18 19.18 19.18 19.18 159 -0.13(-0.66%)
Nov 26, 2018 19.15 19.45 19.13 19.31 4,619 -0.21(-1.08%)
Nov 23, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 21, 2018 19.52 19.52 19.52 0 +0.27(+1.38%)
Nov 20, 2018 19.25 19.25 19.25 19.25 112 -0.26(-1.33%)
Nov 19, 2018 19.58 19.61 19.29 19.51 4,413 -0.19(-0.94%)
Nov 16, 2018 19.45 19.70 19.45 19.70 2,100 +0.48(+2.50%)
Nov 15, 2018 19.22 19.22 19.22 0 +0.00(+0.00%)
Nov 14, 2018 19.22 19.22 19.22 19.22 500 +0.68(+3.67%)
Nov 13, 2018 18.54 18.54 18.54 0 +0.00(+0.00%)
Nov 12, 2018 18.54 18.54 18.54 0 +0.00(+0.00%)
Nov 09, 2018 18.54 18.54 18.54 18.54 1,000 -0.51(-2.69%)
Nov 08, 2018 19.05 19.05 19.05 0 +0.00(+0.00%)
Nov 07, 2018 19.12 19.13 19.05 19.05 1,256 +0.34(+1.83%)
Nov 06, 2018 18.71 18.71 18.71 18.71 2 +0.00(+0.00%)
Nov 05, 2018 18.71 18.71 18.71 18.71 153 +0.44(+2.41%)
Nov 02, 2018 18.55 18.55 18.27 18.27 1,300 -0.25(-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.