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, 2020 18.30 18.66 18.30 18.66 1,032 -0.23(-1.21%)
Feb 27, 2020 18.97 18.99 18.82 18.89 1,738 -0.42(-2.18%)
Feb 26, 2020 19.27 19.51 19.27 19.31 1,432 +0.22(+1.17%)
Feb 25, 2020 19.80 19.80 19.08 19.08 684 +0.26(+1.39%)
Feb 24, 2020 18.83 18.83 18.82 18.82 166 -0.86(-4.36%)
Feb 21, 2020 19.70 19.72 19.68 19.68 309 +0.14(+0.73%)
Feb 20, 2020 19.74 19.77 19.54 19.54 1,859 +0.16(+0.80%)
Feb 19, 2020 19.36 19.41 19.36 19.38 648 +0.27(+1.42%)
Feb 18, 2020 19.09 19.13 19.09 19.11 1,249 +0.10(+0.51%)
Feb 14, 2020 19.18 19.18 19.02 19.02 1,135 -0.17(-0.91%)
Feb 13, 2020 19.28 19.28 19.19 19.19 750 -0.37(-1.88%)
Feb 12, 2020 19.61 19.61 19.56 19.56 1,032 +0.47(+2.44%)
Feb 11, 2020 19.23 19.23 19.09 19.09 670 +0.18(+0.97%)
Feb 10, 2020 18.98 18.98 18.91 18.91 413 +0.44(+2.36%)
Feb 07, 2020 18.47 18.47 18.47 18.47 309 -0.21(-1.14%)
Feb 06, 2020 18.83 18.83 18.69 18.69 2,266 -0.15(-0.77%)
Feb 05, 2020 18.99 18.99 18.83 18.83 1,174 +0.25(+1.36%)
Feb 04, 2020 18.61 18.80 18.58 18.58 1,760 +1.09(+6.26%)
Feb 03, 2020 17.49 17.49 17.49 17.49 317 +0.24(+1.40%)
Jan 31, 2020 17.24 17.24 17.24 17.24 103 -0.51(-2.89%)
Jan 30, 2020 17.76 17.76 17.76 17.76 9 -0.24(-1.35%)
Jan 29, 2020 18.00 18.00 18.00 18.00 7 +0.16(+0.87%)
Jan 28, 2020 17.61 17.90 17.61 17.84 1,374 +0.12(+0.66%)
Jan 27, 2020 17.44 17.95 17.44 17.73 1,976 -0.97(-5.18%)
Jan 24, 2020 19.17 19.17 18.70 18.70 516 -0.14(-0.72%)
Jan 23, 2020 18.78 18.85 18.78 18.83 563 -0.42(-2.20%)
Jan 22, 2020 19.39 19.39 19.26 19.26 513 +0.09(+0.46%)
Jan 21, 2020 19.13 19.26 19.13 19.17 1,224 -0.43(-2.19%)
Jan 17, 2020 19.61 19.61 19.55 19.60 1,238 +0.32(+1.64%)
Jan 16, 2020 19.35 19.35 19.27 19.28 289 +0.12(+0.61%)
Jan 15, 2020 19.16 19.16 19.16 19.16 61 +0.20(+1.06%)
Jan 14, 2020 18.75 18.96 18.75 18.96 4,284 +0.01(+0.03%)
Jan 13, 2020 18.96 18.96 18.96 18.96 363 +0.58(+3.16%)
Jan 10, 2020 18.38 18.38 18.38 18.38 206 +0.00(+0.00%)
Jan 09, 2020 18.41 18.41 18.38 18.38 745 +0.21(+1.16%)
Jan 08, 2020 18.08 18.22 18.08 18.17 206 +0.09(+0.51%)
Jan 07, 2020 18.20 18.20 18.07 18.07 1,937 -0.09(-0.49%)
Jan 06, 2020 18.16 18.16 18.16 18.16 309 +0.05(+0.27%)
Jan 03, 2020 18.28 18.28 18.12 18.12 206 -0.26(-1.42%)
Jan 02, 2020 18.23 18.38 18.23 18.38 490 +0.44(+2.44%)
Dec 31, 2019 18.01 18.01 17.94 17.94 206 +0.23(+1.28%)
Dec 30, 2019 17.71 17.71 17.71 17.71 25 +0.47(+2.72%)
Dec 27, 2019 17.24 17.24 17.24 17.24 206 -0.08(-0.46%)
Dec 26, 2019 17.25 17.32 17.21 17.32 9,742 +0.15(+0.85%)
Dec 24, 2019 17.18 17.18 17.18 17.18 328 +0.08(+0.48%)
Dec 23, 2019 17.00 17.09 17.00 17.09 509 -0.07(-0.43%)
Dec 20, 2019 17.08 17.17 17.08 17.17 328 +0.07(+0.43%)
Dec 19, 2019 17.09 17.09 17.09 17.09 279 -0.08(-0.48%)
Dec 18, 2019 17.18 17.18 17.18 17.18 717 -0.14(-0.79%)
Dec 17, 2019 17.31 17.31 17.31 17.31 219 +0.23(+1.34%)
Dec 16, 2019 17.10 17.10 17.05 17.09 606 +0.38(+2.30%)
Dec 13, 2019 16.59 16.70 16.59 16.70 438 -0.09(-0.54%)
Dec 12, 2019 16.61 16.79 16.61 16.79 366 +0.16(+0.99%)
Dec 11, 2019 16.63 16.63 16.63 16.63 271 +0.10(+0.63%)
Dec 10, 2019 16.52 16.52 16.52 16.52 0 +0.04(+0.25%)
Dec 09, 2019 16.39 16.48 16.39 16.48 142 +0.01(+0.03%)
Dec 06, 2019 16.48 16.48 16.48 16.48 109 +0.08(+0.47%)
Dec 05, 2019 16.40 16.40 16.40 16.40 0 +0.05(+0.28%)
Dec 04, 2019 16.35 16.35 16.35 16.35 1 +0.20(+1.24%)
Dec 03, 2019 16.15 16.15 16.15 16.15 0 +0.03(+0.20%)
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.