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 (%)
Mar 31, 2023 28.31 28.51 28.19 28.37 379,814 -0.16(-0.56%)
Mar 30, 2023 28.46 28.55 28.05 28.53 374,349 +0.65(+2.35%)
Mar 29, 2023 27.52 27.95 27.39 27.87 433,539 +0.42(+1.52%)
Mar 28, 2023 27.29 27.51 27.20 27.46 377,959 +0.43(+1.58%)
Mar 27, 2023 26.79 27.03 26.76 27.03 235,098 -0.20(-0.73%)
Mar 24, 2023 27.09 27.28 26.96 27.23 290,898 -0.19(-0.70%)
Mar 23, 2023 27.35 27.79 27.22 27.42 267,891 +0.20(+0.74%)
Mar 22, 2023 27.30 27.59 27.10 27.22 224,720 +0.00(+0.00%)
Mar 21, 2023 26.79 27.22 26.74 27.22 267,609 +0.82(+3.12%)
Mar 20, 2023 25.97 26.60 25.85 26.40 217,202 +0.38(+1.45%)
Mar 17, 2023 26.33 26.47 25.95 26.02 149,281 -0.21(-0.79%)
Mar 16, 2023 25.81 26.39 25.71 26.23 172,232 +0.14(+0.53%)
Mar 15, 2023 25.87 26.12 25.65 26.09 191,445 -0.28(-1.07%)
Mar 14, 2023 26.18 26.57 26.18 26.37 157,822 -0.13(-0.51%)
Mar 13, 2023 26.69 26.81 26.32 26.50 86,969 -0.33(-1.22%)
Mar 10, 2023 26.78 26.92 26.49 26.83 86,090 -0.08(-0.30%)
Mar 09, 2023 27.40 27.40 26.79 26.91 164,447 -0.83(-2.98%)
Mar 08, 2023 27.70 27.86 27.52 27.74 84,546 -0.17(-0.63%)
Mar 07, 2023 28.42 28.42 27.78 27.91 107,315 -0.73(-2.56%)
Mar 06, 2023 28.87 29.08 28.45 28.65 86,506 -0.04(-0.14%)
Mar 03, 2023 28.43 28.83 28.43 28.69 46,901 +0.29(+1.01%)
Mar 02, 2023 28.13 28.41 27.93 28.40 105,857 +0.27(+0.95%)
Mar 01, 2023 28.57 28.57 27.93 28.13 64,567 +0.40(+1.43%)
Feb 28, 2023 27.91 27.92 27.56 27.73 122,150 -0.27(-0.96%)
Feb 27, 2023 28.45 28.45 27.74 28.00 125,999 +0.26(+0.94%)
Feb 24, 2023 28.13 28.13 27.56 27.74 53,471 -1.01(-3.53%)
Feb 23, 2023 28.89 28.98 28.51 28.76 26,368 +0.11(+0.38%)
Feb 22, 2023 29.12 29.12 28.23 28.65 63,421 -0.40(-1.37%)
Feb 21, 2023 29.35 29.35 28.99 29.04 53,538 +0.15(+0.51%)
Feb 17, 2023 29.17 29.17 28.70 28.90 140,786 -0.76(-2.58%)
Feb 16, 2023 29.51 29.96 29.43 29.66 94,385 -0.41(-1.35%)
Feb 15, 2023 29.70 30.07 29.44 30.07 18,409 -0.28(-0.92%)
Feb 14, 2023 30.25 30.34 29.74 30.34 73,247 -0.18(-0.59%)
Feb 13, 2023 30.21 30.58 30.00 30.52 121,774 +0.54(+1.79%)
Feb 10, 2023 30.06 30.11 29.81 29.99 104,679 -0.78(-2.55%)
Feb 09, 2023 31.34 31.36 30.68 30.77 64,680 +0.36(+1.17%)
Feb 08, 2023 30.31 30.53 30.13 30.41 4,908 -0.29(-0.94%)
Feb 07, 2023 30.82 31.21 30.13 30.70 78,618 +0.19(+0.62%)
Feb 06, 2023 30.23 30.55 29.90 30.51 7,395 -0.57(-1.82%)
Feb 03, 2023 31.60 31.67 30.96 31.08 197,645 -0.60(-1.88%)
Feb 02, 2023 32.84 32.84 31.60 31.67 68,732 -0.58(-1.78%)
Feb 01, 2023 32.18 32.25 31.64 32.25 5,851 +0.83(+2.65%)
Jan 31, 2023 31.22 31.47 30.84 31.42 8,026 +0.00(+0.00%)
Jan 30, 2023 31.29 31.47 31.12 31.42 9,845 -0.65(-2.02%)
Jan 27, 2023 31.77 32.19 31.55 32.06 8,067 +0.07(+0.23%)
Jan 26, 2023 31.39 31.99 31.39 31.99 45,101 +1.16(+3.77%)
Jan 25, 2023 30.65 31.08 30.38 30.83 15,664 -0.22(-0.70%)
Jan 24, 2023 31.14 31.14 30.57 31.05 26,553 -0.11(-0.35%)
Jan 23, 2023 30.31 31.16 30.31 31.16 35,467 +0.90(+2.99%)
Jan 20, 2023 30.01 30.34 29.68 30.25 15,499 +0.64(+2.14%)
Jan 19, 2023 29.77 29.77 29.47 29.62 9,469 +0.20(+0.67%)
Jan 18, 2023 30.07 30.17 29.32 29.42 46,562 -0.42(-1.40%)
Jan 17, 2023 29.73 29.90 29.60 29.84 10,943 -0.13(-0.43%)
Jan 13, 2023 29.82 30.19 29.67 29.97 7,250 -0.08(-0.26%)
Jan 12, 2023 29.91 30.17 29.55 30.05 9,032 +0.26(+0.87%)
Jan 11, 2023 29.69 29.92 29.39 29.79 65,715 +0.05(+0.17%)
Jan 10, 2023 29.32 29.74 29.23 29.74 8,848 +0.56(+1.90%)
Jan 09, 2023 29.08 29.32 29.08 29.18 11,777 +0.16(+0.55%)
Jan 06, 2023 28.84 29.18 28.30 29.02 20,196 +0.17(+0.58%)
Jan 05, 2023 28.56 29.11 28.56 28.86 9,872 +0.30(+1.06%)
Jan 04, 2023 27.97 28.65 27.95 28.55 12,105 +0.97(+3.51%)
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.