KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.11 39.40 38.64 38.68 73,149 -0.33(-0.84%)
Nov 27, 2020 38.92 39.22 38.80 39.01 27,768 +0.07(+0.17%)
Nov 25, 2020 38.75 39.02 38.25 38.94 56,258 -0.44(-1.11%)
Nov 24, 2020 39.85 39.85 39.19 39.38 99,365 +0.35(+0.89%)
Nov 23, 2020 38.81 39.17 38.54 39.03 87,373 +1.33(+3.52%)
Nov 20, 2020 37.49 37.90 37.49 37.70 63,588 +0.79(+2.14%)
Nov 19, 2020 36.60 37.08 36.38 36.91 31,345 +0.44(+1.21%)
Nov 18, 2020 36.72 37.00 36.32 36.47 60,346 -0.22(-0.61%)
Nov 17, 2020 36.91 36.99 36.14 36.70 38,623 -0.08(-0.21%)
Nov 16, 2020 36.41 36.93 36.41 36.77 47,801 +0.01(+0.02%)
Nov 13, 2020 37.40 37.83 36.09 36.77 70,091 -0.22(-0.60%)
Nov 12, 2020 36.75 37.22 36.65 36.99 39,844 +0.47(+1.29%)
Nov 11, 2020 35.78 36.65 35.33 36.52 75,035 +0.34(+0.95%)
Nov 10, 2020 37.02 37.13 35.78 36.18 76,560 -1.08(-2.90%)
Nov 09, 2020 39.72 40.85 37.11 37.26 253,256 +0.80(+2.21%)
Nov 06, 2020 37.01 37.01 36.42 36.45 101,782 -0.44(-1.18%)
Nov 05, 2020 36.63 38.75 36.22 36.89 75,076 +2.01(+5.75%)
Nov 04, 2020 34.51 35.24 34.19 34.88 38,273 +0.88(+2.59%)
Nov 03, 2020 33.57 34.09 33.57 34.00 39,472 +0.47(+1.39%)
Nov 02, 2020 33.73 33.94 33.42 33.54 38,265 +0.74(+2.24%)
Oct 30, 2020 33.05 33.10 32.55 32.80 18,271 -0.13(-0.38%)
Oct 29, 2020 32.58 33.07 32.56 32.93 43,708 +1.32(+4.17%)
Oct 28, 2020 31.87 31.87 31.29 31.61 27,764 -0.39(-1.22%)
Oct 27, 2020 31.87 32.09 31.82 32.00 10,961 +0.20(+0.61%)
Oct 26, 2020 31.99 32.07 31.54 31.80 28,352 -0.22(-0.70%)
Oct 23, 2020 32.07 32.38 31.76 32.03 21,264 -0.46(-1.43%)
Oct 22, 2020 32.86 32.94 32.07 32.49 41,273 -0.10(-0.30%)
Oct 21, 2020 33.20 33.20 32.59 32.59 31,904 -0.87(-2.61%)
Oct 20, 2020 33.14 33.65 33.03 33.46 51,798 +0.87(+2.68%)
Oct 19, 2020 33.03 33.03 32.44 32.59 26,292 +0.07(+0.21%)
Oct 16, 2020 32.92 32.92 32.49 32.52 24,052 -0.66(-1.99%)
Oct 15, 2020 33.08 33.29 32.89 33.18 27,847 +0.10(+0.29%)
Oct 14, 2020 32.73 33.31 32.73 33.08 11,607 +0.93(+2.89%)
Oct 13, 2020 32.07 32.26 31.95 32.15 9,009 -0.06(-0.18%)
Oct 12, 2020 33.28 33.28 32.21 32.21 18,270 -0.10(-0.32%)
Oct 09, 2020 31.98 33.02 31.77 32.31 15,174 +0.02(+0.05%)
Oct 08, 2020 32.12 32.48 32.10 32.30 27,331 +0.67(+2.11%)
Oct 07, 2020 31.39 32.58 31.18 31.63 31,418 +0.60(+1.94%)
Oct 06, 2020 31.45 31.45 31.00 31.03 22,117 +0.18(+0.57%)
Oct 05, 2020 30.83 30.99 30.50 30.85 8,068 +0.35(+1.16%)
Oct 02, 2020 30.44 31.04 30.44 30.50 8,671 -0.15(-0.50%)
Oct 01, 2020 30.82 30.82 30.44 30.65 5,674 +0.47(+1.57%)
Sep 30, 2020 30.22 30.41 30.07 30.18 10,809 +0.93(+3.17%)
Sep 29, 2020 29.05 29.37 28.92 29.25 4,447 +0.50(+1.74%)
Sep 28, 2020 28.35 28.96 28.35 28.75 8,562 +0.95(+3.41%)
Sep 25, 2020 27.58 27.92 27.15 27.80 10,632 -0.45(-1.58%)
Sep 24, 2020 28.12 28.50 28.07 28.25 6,788 -0.44(-1.52%)
Sep 23, 2020 29.01 29.01 28.68 28.68 6,392 -0.09(-0.30%)
Sep 22, 2020 28.74 28.78 28.46 28.77 5,238 +0.05(+0.17%)
Sep 21, 2020 30.03 30.03 28.10 28.72 4,450 -0.59(-2.01%)
Sep 18, 2020 29.42 29.46 29.23 29.31 15,897 +0.18(+0.63%)
Sep 17, 2020 29.00 29.30 29.00 29.13 37,562 +0.42(+1.45%)
Sep 16, 2020 28.96 29.09 28.71 28.71 17,029 +0.09(+0.31%)
Sep 15, 2020 28.19 28.84 28.19 28.63 10,297 +1.25(+4.58%)
Sep 14, 2020 27.57 27.63 27.37 27.37 13,450 +0.30(+1.12%)
Sep 11, 2020 26.83 27.39 26.83 27.07 2,993 +0.76(+2.88%)
Sep 10, 2020 26.92 26.92 26.23 26.31 24,011 -0.37(-1.39%)
Sep 09, 2020 26.78 26.85 26.47 26.68 11,611 +0.21(+0.79%)
Sep 08, 2020 26.55 26.84 26.48 26.48 617 -0.56(-2.07%)
Sep 04, 2020 27.22 27.22 26.39 27.04 2,167 -0.28(-1.03%)
Sep 03, 2020 26.99 27.42 26.99 27.32 3,469 -0.47(-1.68%)
Sep 02, 2020 27.97 27.97 27.55 27.78 12,044 -0.26(-0.93%)
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.