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 26, 2021 43.01 43.83 43.01 43.57 74,422 -0.02(-0.04%)
Feb 25, 2021 44.59 44.90 43.28 43.59 96,932 -1.24(-2.77%)
Feb 24, 2021 45.27 45.27 43.60 44.83 145,569 -0.45(-0.98%)
Feb 23, 2021 44.30 45.53 43.89 45.27 194,034 -0.88(-1.91%)
Feb 22, 2021 47.47 47.47 46.08 46.15 266,737 -3.31(-6.70%)
Feb 19, 2021 49.25 50.11 49.18 49.47 96,718 +0.14(+0.27%)
Feb 18, 2021 49.42 49.78 48.69 49.33 409,172 -2.64(-5.07%)
Feb 17, 2021 53.50 53.50 51.59 51.97 121,801 -0.78(-1.49%)
Feb 16, 2021 52.57 52.99 52.51 52.75 193,816 +0.94(+1.81%)
Feb 12, 2021 51.97 51.99 51.51 51.81 89,079 +0.19(+0.38%)
Feb 11, 2021 51.28 51.99 51.28 51.62 96,425 +0.65(+1.27%)
Feb 10, 2021 52.34 52.34 50.46 50.97 252,243 -0.62(-1.20%)
Feb 09, 2021 50.80 51.73 50.65 51.59 85,733 +1.94(+3.90%)
Feb 08, 2021 48.99 49.81 48.69 49.65 120,773 +1.22(+2.52%)
Feb 05, 2021 48.68 48.86 48.29 48.43 90,421 -0.64(-1.30%)
Feb 04, 2021 49.13 49.33 48.83 49.07 68,718 -0.03(-0.06%)
Feb 03, 2021 48.62 49.34 48.62 49.10 79,216 +0.00(+0.00%)
Feb 02, 2021 49.16 49.35 48.85 49.10 129,850 +1.74(+3.68%)
Feb 01, 2021 47.48 48.04 46.79 47.35 105,489 +0.64(+1.37%)
Jan 29, 2021 47.24 47.70 46.50 46.72 76,899 -1.07(-2.23%)
Jan 28, 2021 47.49 48.39 46.02 47.78 113,249 -0.66(-1.36%)
Jan 27, 2021 49.62 49.62 48.29 48.44 176,910 -2.69(-5.27%)
Jan 26, 2021 51.38 51.48 50.80 51.13 201,702 -0.17(-0.34%)
Jan 25, 2021 53.07 53.07 50.67 51.31 191,796 +0.82(+1.63%)
Jan 22, 2021 49.62 50.62 49.62 50.48 140,071 +0.51(+1.03%)
Jan 21, 2021 49.92 50.22 48.99 49.97 124,381 +0.36(+0.72%)
Jan 20, 2021 49.52 50.19 49.03 49.61 134,317 +1.57(+3.27%)
Jan 19, 2021 47.58 48.25 47.37 48.04 175,634 +2.53(+5.56%)
Jan 15, 2021 46.75 46.85 45.33 45.51 160,921 -1.61(-3.41%)
Jan 14, 2021 48.54 48.56 46.79 47.12 165,570 -1.42(-2.93%)
Jan 13, 2021 49.08 49.45 48.44 48.55 115,289 -0.02(-0.04%)
Jan 12, 2021 48.13 48.66 47.69 48.57 88,862 +1.36(+2.87%)
Jan 11, 2021 47.56 47.96 46.90 47.21 174,441 -0.47(-0.99%)
Jan 08, 2021 48.92 49.16 47.37 47.68 110,033 -0.53(-1.09%)
Jan 07, 2021 47.79 48.35 47.09 48.21 192,622 +1.72(+3.71%)
Jan 06, 2021 46.26 47.64 45.73 46.48 268,884 +0.95(+2.09%)
Jan 05, 2021 45.29 45.72 44.89 45.53 160,117 +0.54(+1.21%)
Jan 04, 2021 45.02 45.53 44.81 44.99 109,071 +2.21(+5.16%)
Dec 31, 2020 42.78 42.78 42.78 76,091 +0.52(+1.24%)
Dec 30, 2020 42.26 42.60 42.12 42.26 76,091 +0.71(+1.70%)
Dec 29, 2020 41.66 41.66 40.93 41.55 65,229 -0.36(-0.85%)
Dec 28, 2020 42.17 42.18 41.70 41.91 79,149 +0.79(+1.93%)
Dec 24, 2020 41.45 41.63 41.09 41.11 49,652 -0.65(-1.55%)
Dec 23, 2020 41.84 42.04 41.59 41.76 67,354 +0.86(+2.11%)
Dec 22, 2020 40.97 41.15 40.70 40.90 100,995 -0.76(-1.81%)
Dec 21, 2020 41.04 41.75 40.98 41.66 108,486 +1.53(+3.81%)
Dec 18, 2020 39.91 40.43 39.83 40.12 60,697 +1.16(+2.98%)
Dec 17, 2020 39.20 39.20 38.71 38.96 98,620 +0.34(+0.88%)
Dec 16, 2020 38.65 38.79 38.48 38.62 57,802 +0.12(+0.30%)
Dec 15, 2020 38.16 38.55 37.97 38.51 49,650 +1.31(+3.52%)
Dec 14, 2020 37.19 37.29 36.83 37.20 55,512 +0.67(+1.83%)
Dec 11, 2020 36.54 36.81 36.36 36.53 26,632 -0.55(-1.49%)
Dec 10, 2020 36.66 37.08 36.66 37.08 24,598 +0.50(+1.38%)
Dec 09, 2020 38.27 38.27 36.47 36.58 93,878 -1.41(-3.72%)
Dec 08, 2020 37.95 38.17 37.80 37.99 46,905 +0.43(+1.13%)
Dec 07, 2020 37.02 37.98 37.02 37.57 242,265 +0.49(+1.33%)
Dec 04, 2020 37.37 37.50 37.07 37.07 60,697 -0.51(-1.37%)
Dec 03, 2020 38.39 38.39 37.59 37.59 74,127 -0.69(-1.80%)
Dec 02, 2020 37.90 38.44 37.31 38.27 88,615 -0.33(-0.85%)
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.