KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.54 18.56 18.54 18.56 545 +0.28(+1.54%)
Mar 28, 2019 18.28 18.28 18.28 18.28 10 +0.14(+0.78%)
Mar 27, 2019 18.14 18.14 18.14 18.14 98 +0.18(+1.01%)
Mar 26, 2019 17.96 17.96 17.96 17.96 0 -0.12(-0.65%)
Mar 25, 2019 18.20 18.20 18.07 18.07 283 +0.01(+0.03%)
Mar 22, 2019 18.07 18.07 18.07 18.07 109 -0.39(-2.12%)
Mar 21, 2019 18.46 18.46 18.46 18.46 0 -0.09(-0.50%)
Mar 20, 2019 18.55 18.55 18.55 18.55 0 -0.09(-0.48%)
Mar 19, 2019 18.61 18.75 18.61 18.64 1,680 +0.06(+0.35%)
Mar 18, 2019 18.58 18.58 18.58 18.58 0 +0.24(+1.31%)
Mar 15, 2019 18.34 18.34 18.34 18.34 0 +0.08(+0.43%)
Mar 14, 2019 18.26 18.26 18.26 18.26 0 -0.14(-0.75%)
Mar 13, 2019 18.40 18.40 18.40 18.40 2 -0.03(-0.15%)
Mar 12, 2019 18.43 18.43 18.43 18.43 58 +0.18(+1.01%)
Mar 11, 2019 18.29 18.34 18.13 18.24 121,335 +0.30(+1.66%)
Mar 08, 2019 18.08 18.08 17.94 17.94 327 -0.50(-2.71%)
Mar 07, 2019 18.44 18.44 18.44 18.44 293 -0.40(-2.10%)
Mar 06, 2019 18.84 18.84 18.84 18.84 0 -0.32(-1.67%)
Mar 05, 2019 19.16 19.16 19.16 19.16 5 +0.40(+2.15%)
Mar 04, 2019 18.72 18.76 18.72 18.76 201 +0.12(+0.65%)
Mar 01, 2019 18.64 18.64 18.64 18.64 109 +0.20(+1.11%)
Feb 28, 2019 18.52 18.52 18.43 18.43 716 -0.09(-0.46%)
Feb 27, 2019 18.52 18.52 18.52 18.52 0 -0.50(-2.62%)
Feb 26, 2019 19.01 19.01 19.01 19.01 0 -0.11(-0.56%)
Feb 25, 2019 19.19 19.25 19.12 19.12 1,729 +0.29(+1.56%)
Feb 22, 2019 18.81 18.85 18.81 18.83 1,418 +0.40(+2.15%)
Feb 21, 2019 18.43 18.43 18.43 18.43 0 +0.14(+0.77%)
Feb 20, 2019 18.29 18.29 18.29 18.29 0 +0.05(+0.30%)
Feb 19, 2019 18.24 18.24 18.24 18.24 0 +0.01(+0.03%)
Feb 15, 2019 18.23 18.23 18.23 18.23 0 -0.21(-1.13%)
Feb 14, 2019 18.29 18.44 18.29 18.44 209 +0.17(+0.91%)
Feb 13, 2019 18.27 18.27 18.27 18.27 0 +0.08(+0.43%)
Feb 12, 2019 18.20 18.20 18.20 18.20 109 +0.15(+0.84%)
Feb 11, 2019 18.04 18.04 18.04 18.04 20 -0.02(-0.13%)
Feb 08, 2019 18.07 18.07 18.07 18.07 0 +0.08(+0.47%)
Feb 07, 2019 17.98 17.98 17.98 17.98 0 -0.23(-1.25%)
Feb 06, 2019 18.21 18.21 18.21 18.21 0 -0.20(-1.06%)
Feb 05, 2019 18.28 18.41 18.28 18.41 545 +0.25(+1.38%)
Feb 04, 2019 18.16 18.16 18.16 18.16 218 +0.14(+0.75%)
Feb 01, 2019 18.02 18.02 18.02 18.02 0 +0.03(+0.14%)
Jan 31, 2019 17.76 18.00 17.76 18.00 327 +0.39(+2.20%)
Jan 30, 2019 17.61 17.61 17.61 17.61 0 +0.29(+1.67%)
Jan 29, 2019 17.32 17.32 17.32 17.32 0 -0.09(-0.49%)
Jan 28, 2019 17.41 17.41 17.41 17.41 8 -0.18(-1.00%)
Jan 25, 2019 17.58 17.58 17.58 17.58 0 +0.27(+1.55%)
Jan 24, 2019 17.31 17.31 17.31 17.31 1 +0.32(+1.88%)
Jan 23, 2019 16.99 16.99 16.99 16.99 0 +0.12(+0.70%)
Jan 22, 2019 16.74 16.88 16.74 16.88 4,364 -0.04(-0.22%)
Jan 18, 2019 17.07 17.10 16.91 16.91 1,090 +0.14(+0.85%)
Jan 17, 2019 16.77 16.77 16.77 16.77 0 -0.01(-0.04%)
Jan 16, 2019 16.65 16.78 16.65 16.78 535 +0.21(+1.29%)
Jan 15, 2019 16.56 16.56 16.56 16.56 0 +0.02(+0.12%)
Jan 14, 2019 16.54 16.54 16.54 16.54 0 -0.10(-0.63%)
Jan 11, 2019 16.65 16.65 16.65 16.65 0 -0.08(-0.48%)
Jan 10, 2019 16.73 16.73 16.73 16.73 1 +0.32(+1.94%)
Jan 09, 2019 16.41 16.41 16.41 16.41 0 +0.09(+0.58%)
Jan 08, 2019 16.31 16.31 16.31 16.31 0 +0.12(+0.73%)
Jan 07, 2019 16.20 16.20 16.20 16.20 321 +0.00(+0.00%)
Jan 04, 2019 16.07 16.20 16.07 16.20 1,090 +0.64(+4.13%)
Jan 03, 2019 15.84 15.84 15.55 15.55 545 -0.40(-2.50%)
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.