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 (%)
Feb 28, 2019 18.45 18.45 18.36 18.36 719 -0.09(-0.46%)
Feb 27, 2019 18.45 18.45 18.45 18.45 0 -0.50(-2.62%)
Feb 26, 2019 18.94 18.94 18.94 18.94 0 -0.11(-0.56%)
Feb 25, 2019 19.12 19.18 19.05 19.05 1,735 +0.29(+1.56%)
Feb 22, 2019 18.74 18.77 18.74 18.76 1,423 +0.39(+2.15%)
Feb 21, 2019 18.36 18.36 18.36 18.36 0 +0.14(+0.77%)
Feb 20, 2019 18.22 18.22 18.22 18.22 0 +0.05(+0.30%)
Feb 19, 2019 18.17 18.17 18.17 18.17 0 +0.01(+0.03%)
Feb 15, 2019 18.16 18.16 18.16 18.16 0 -0.21(-1.13%)
Feb 14, 2019 18.22 18.37 18.22 18.37 210 +0.17(+0.91%)
Feb 13, 2019 18.21 18.21 18.21 18.21 0 +0.08(+0.43%)
Feb 12, 2019 18.13 18.13 18.13 18.13 109 +0.15(+0.84%)
Feb 11, 2019 17.98 17.98 17.98 17.98 20 -0.02(-0.13%)
Feb 08, 2019 18.00 18.00 18.00 18.00 0 +0.08(+0.47%)
Feb 07, 2019 17.91 17.91 17.91 17.91 0 -0.23(-1.25%)
Feb 06, 2019 18.14 18.14 18.14 18.14 0 -0.19(-1.06%)
Feb 05, 2019 18.21 18.34 18.21 18.34 547 +0.25(+1.37%)
Feb 04, 2019 18.09 18.09 18.09 18.09 219 +0.13(+0.75%)
Feb 01, 2019 17.95 17.95 17.95 17.95 0 +0.03(+0.14%)
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%)
Nov 01, 2018 16.46 16.59 16.46 16.57 1,906 +0.71(+4.46%)
Oct 31, 2018 15.89 15.89 15.87 15.87 558 +0.67(+4.41%)
Oct 30, 2018 15.20 15.20 15.20 15.20 223 -0.34(-2.18%)
Oct 29, 2018 15.53 15.53 15.53 15.53 22 +0.00(+0.00%)
Oct 26, 2018 15.53 15.53 15.53 15.53 223 -0.26(-1.64%)
Oct 25, 2018 15.79 15.87 15.79 15.79 871 -0.55(-3.34%)
Oct 24, 2018 16.34 16.34 16.34 0 +0.00(+0.00%)
Oct 23, 2018 16.34 16.34 16.34 16.34 93 +0.00(+0.00%)
Oct 22, 2018 16.31 16.34 16.31 16.34 3,073 +0.83(+5.35%)
Oct 19, 2018 15.51 15.51 15.51 0 +0.00(+0.00%)
Oct 18, 2018 15.51 15.51 15.51 15.51 3,032 -0.66(-4.08%)
Oct 17, 2018 16.17 16.17 16.17 16.17 11 +0.00(+0.00%)
Oct 16, 2018 16.17 16.17 16.17 0 +0.00(+0.00%)
Oct 15, 2018 16.17 16.17 16.17 0 +0.00(+0.00%)
Oct 12, 2018 16.17 16.17 16.17 16.17 1,341 +0.46(+2.90%)
Oct 11, 2018 15.87 15.87 15.71 15.71 1,258 -0.44(-2.71%)
Oct 10, 2018 16.15 16.15 16.15 16.15 793 -0.44(-2.64%)
Oct 09, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Oct 08, 2018 16.58 16.59 16.46 16.59 4,246 -0.22(-1.30%)
Oct 05, 2018 16.81 16.81 16.81 16.81 111 +0.00(+0.00%)
Oct 04, 2018 17.12 17.12 16.76 16.81 2,045 -0.46(-2.67%)
Oct 03, 2018 17.20 17.27 17.20 17.27 670 -0.08(-0.47%)
Oct 02, 2018 17.15 17.35 17.15 17.35 549 -0.51(-2.85%)
Oct 01, 2018 17.86 17.86 17.86 17.86 12 +0.00(+0.00%)
Sep 28, 2018 17.86 17.86 17.86 17.86 111 +0.00(+0.00%)
Sep 27, 2018 17.86 17.86 17.86 17.86 11 +0.00(+0.00%)
Sep 26, 2018 17.81 17.86 17.81 17.86 226 +0.09(+0.50%)
Sep 25, 2018 17.77 17.77 17.77 0 +0.00(+0.00%)
Sep 24, 2018 17.77 17.77 17.77 17.77 1,117 +0.27(+1.53%)
Sep 21, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 20, 2018 17.48 17.50 17.48 17.50 1,117 -0.02(-0.10%)
Sep 19, 2018 17.49 17.55 17.49 17.52 6,066 +0.94(+5.67%)
Sep 18, 2018 16.58 16.58 16.58 0 +0.00(+0.00%)
Sep 17, 2018 16.69 16.69 16.58 16.58 819 -0.27(-1.59%)
Sep 14, 2018 16.85 16.85 16.85 16.85 1,117 +0.03(+0.16%)
Sep 13, 2018 16.85 16.85 16.82 16.82 269 +0.17(+1.02%)
Sep 12, 2018 16.64 16.87 16.53 16.65 1,452 +0.01(+0.05%)
Sep 11, 2018 16.64 16.80 16.64 16.64 1,508 -0.18(-1.06%)
Sep 10, 2018 16.87 16.87 16.82 16.82 2,020 +0.00(+0.00%)
Sep 07, 2018 16.84 16.94 16.64 16.82 3,017 -1.20(-6.65%)
Sep 06, 2018 18.02 18.02 22 +0.00(+0.00%)
Sep 05, 2018 18.02 18.02 18.02 0 +0.00(+0.00%)
Sep 04, 2018 18.02 18.02 54 +0.00(+0.00%)
Aug 31, 2018 18.02 18.02 18.02 0 +0.53(+3.02%)
Aug 30, 2018 17.87 17.87 17.49 17.49 1,272 -0.36(-2.00%)
Aug 29, 2018 17.85 17.85 17.85 17.85 1 +0.00(+0.00%)
Aug 28, 2018 17.85 17.85 17.85 17.85 3 +0.00(+0.00%)
Aug 27, 2018 17.95 18.08 17.85 17.85 1,589 -0.15(-0.85%)
Aug 24, 2018 17.88 18.00 17.75 18.00 2,458 +0.03(+0.15%)
Aug 23, 2018 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 22, 2018 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 21, 2018 17.98 17.98 17.98 17.98 1,117 +0.38(+2.14%)
Aug 20, 2018 17.60 17.66 17.54 17.60 15,941 +0.04(+0.20%)
Aug 17, 2018 17.32 17.61 17.09 17.57 12,404 -0.30(-1.70%)
Aug 16, 2018 17.87 17.87 17.87 17.87 67 +0.00(+0.00%)
Aug 15, 2018 17.87 17.87 17.87 0 +0.00(+0.00%)
Aug 14, 2018 17.87 17.87 17.87 17.87 670 -1.06(-5.58%)
Aug 13, 2018 18.93 18.93 18.93 0 +0.00(+0.00%)
Aug 10, 2018 18.93 18.93 18.93 18.93 1,117 +0.11(+0.57%)
Aug 09, 2018 19.02 19.02 18.82 18.82 2,235 +0.56(+3.09%)
Aug 08, 2018 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 07, 2018 18.25 18.25 12 +0.00(+0.00%)
Aug 06, 2018 18.27 18.27 18.21 18.25 2,246 -0.82(-4.32%)
Aug 03, 2018 19.08 19.08 19.08 19.08 1,676 +0.21(+1.13%)
Aug 02, 2018 18.68 18.86 18.68 18.86 478 -0.37(-1.90%)
Aug 01, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 31, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 30, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 27, 2018 19.19 19.55 19.19 19.23 3,464 -0.32(-1.66%)
Jul 25, 2018 19.56 19.56 19.56 0 +0.25(+1.31%)
Jul 24, 2018 19.30 19.30 19.30 19.30 223 +0.48(+2.57%)
Jul 23, 2018 18.82 18.82 18.82 18.82 268 +0.22(+1.20%)
Jul 19, 2018 18.59 18.59 18.59 42 -0.21(-1.09%)
Jul 18, 2018 18.80 18.80 18.80 18.80 232 -0.15(-0.80%)
Jul 13, 2018 18.95 18.95 18.95 0 -0.05(-0.28%)
Jul 12, 2018 19.01 19.01 19.01 19.01 111 -0.04(-0.19%)
Jul 10, 2018 19.04 19.04 19.04 100 +0.20(+1.04%)
Jul 09, 2018 18.85 18.85 18.85 18.85 134 +0.35(+1.89%)
Jul 06, 2018 18.51 18.51 18.50 223 -0.01(-0.05%)
Jul 05, 2018 18.79 18.79 18.45 18.51 2,296 -0.36(-1.90%)
Jul 03, 2018 18.86 18.86 18.86 0 -0.13(-0.66%)
Jul 02, 2018 19.36 19.36 18.99 18.99 961 -0.24(-1.26%)
Jun 29, 2018 19.27 19.27 19.23 19.23 417 +0.17(+0.89%)
Jun 27, 2018 19.06 19.06 19.06 0 -0.49(-2.52%)
Jun 26, 2018 19.48 19.55 19.48 19.55 447 -0.38(-1.91%)
Jun 25, 2018 19.93 19.93 19.93 19.93 223 -0.14(-0.69%)
Jun 22, 2018 20.37 20.45 20.07 20.07 458 +0.15(+0.76%)
Jun 21, 2018 20.13 20.13 19.91 19.92 157,846 -0.24(-1.20%)
Jun 20, 2018 20.40 20.40 20.16 20.16 558 -0.42(-2.04%)
Jun 18, 2018 20.58 20.58 20.58 8 +0.00(+0.00%)
Jun 15, 2018 20.58 20.20 20.58 5,609 -0.36(-1.71%)
Jun 14, 2018 20.70 20.94 20.70 20.94 586 -0.06(-0.30%)
Jun 13, 2018 21.00 21.00 21.00 21.00 223 -0.08(-0.38%)
Jun 12, 2018 21.13 21.16 21.08 21.08 1,005 +0.05(+0.26%)
Jun 11, 2018 21.19 21.19 21.03 21.03 358 +0.09(+0.43%)
Jun 07, 2018 20.94 20.94 20.94 94 -0.75(-3.47%)
May 31, 2018 21.69 21.69 21.69 0 +0.36(+1.68%)
May 29, 2018 21.33 21.33 21.33 22 -0.64(-2.93%)
May 25, 2018 21.98 21.98 21.98 0 +0.34(+1.57%)
May 18, 2018 21.64 21.64 21.64 0 +0.02(+0.08%)
May 17, 2018 21.81 21.81 21.62 21.62 286 -0.17(-0.78%)
May 16, 2018 21.79 21.81 21.79 21.79 559 +0.07(+0.33%)
May 15, 2018 21.83 21.86 21.72 21.72 2,011 -0.34(-1.54%)
May 11, 2018 22.06 22.06 22.06 0 -0.20(-0.88%)
May 10, 2018 22.26 22.26 22.21 22.25 936 +0.35(+1.59%)
May 09, 2018 21.79 21.91 21.79 21.91 894 +0.27(+1.24%)
May 08, 2018 21.87 21.88 21.64 21.64 6,541 -0.51(-2.30%)
May 07, 2018 22.17 22.17 22.15 22.15 3,129 -0.04(-0.20%)
May 04, 2018 22.27 22.29 22.19 22.19 1,341 +0.18(+0.81%)
May 03, 2018 21.92 22.01 21.74 22.01 3,576 +0.12(+0.53%)
May 02, 2018 22.08 22.09 21.90 21.90 12,627 -0.16(-0.73%)
May 01, 2018 22.05 22.10 21.95 22.06 25,519 +0.11(+0.49%)
Apr 30, 2018 21.95 21.95 21.95 21.95 235 +0.29(+1.35%)
Apr 17, 2018 21.66 21.66 21.66 22 -0.44(-1.97%)
Apr 11, 2018 22.09 22.09 22.09 111 +0.23(+1.06%)
Apr 05, 2018 21.86 21.86 21.86 0 +0.49(+2.30%)
Apr 02, 2018 21.37 21.37 21.37 0 -0.46(-2.09%)
Mar 29, 2018 21.83 21.83 21.83 0 +0.21(+0.99%)
Mar 26, 2018 21.61 21.61 21.61 98 +0.70(+3.34%)
Mar 23, 2018 21.03 21.21 20.91 20.91 1,871 -0.45(-2.09%)
Mar 22, 2018 21.73 21.73 21.36 21.36 4,458 -0.71(-3.20%)
Mar 21, 2018 22.06 22.07 22.06 22.07 662 +0.12(+0.55%)
Mar 19, 2018 21.95 21.95 21.95 56 -0.26(-1.16%)
Mar 16, 2018 24.16 24.16 22.19 22.20 2,047 -0.12(-0.55%)
Mar 15, 2018 22.33 22.33 22.33 22.33 262 +0.02(+0.08%)
Mar 14, 2018 22.42 22.42 22.31 22.31 348 -0.04(-0.20%)
Mar 13, 2018 22.52 22.52 22.35 22.35 838 -0.28(-1.23%)
Mar 12, 2018 22.63 22.63 22.63 22.63 1,005 +0.08(+0.36%)
Mar 09, 2018 22.55 22.55 22.55 22.55 111 +0.35(+1.57%)
Mar 06, 2018 22.52 22.52 22.20 22.20 1,005 -0.21(-0.96%)
Mar 05, 2018 22.09 22.42 22.09 22.42 336 +0.40(+1.83%)
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.