KS MSCI China Environment Index ETF (NY: KGRN )

20.30 +0.15 (+0.74%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 22.01 22.01 22.01 128 -0.51(-2.26%)
Feb 28, 2018 22.54 22.54 22.37 22.52 1,330 +0.33(+1.49%)
Feb 27, 2018 22.25 22.25 22.19 22.19 907 -0.34(-1.51%)
Feb 26, 2018 22.53 22.53 22.53 22.53 250 -0.18(-0.79%)
Feb 23, 2018 22.73 22.73 22.71 22.71 692 +0.04(+0.17%)
Feb 22, 2018 22.74 22.74 22.67 22.67 670 +0.08(+0.35%)
Feb 21, 2018 22.63 22.68 22.59 22.59 754 +0.05(+0.24%)
Feb 20, 2018 22.40 22.57 22.40 22.54 10,399 -0.06(-0.28%)
Feb 16, 2018 22.60 22.60 22.60 0 +0.13(+0.60%)
Feb 15, 2018 22.65 22.65 22.35 22.47 4,962 +0.30(+1.33%)
Feb 14, 2018 21.93 22.17 21.93 22.17 670 +1.01(+4.77%)
Feb 09, 2018 21.17 21.17 21.17 0 -0.10(-0.49%)
Feb 08, 2018 21.63 21.63 21.27 21.27 1,411 -0.86(-3.88%)
Feb 07, 2018 22.13 22.13 22.13 22.13 455 -0.47(-2.06%)
Feb 06, 2018 22.34 22.59 21.89 22.59 12,310 -0.39(-1.71%)
Feb 05, 2018 22.97 23.02 22.81 22.99 2,100 +0.09(+0.39%)
Feb 02, 2018 23.42 23.42 22.88 22.90 2,925 -0.87(-3.65%)
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.