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 (%)
May 31, 2023 24.82 24.92 24.62 24.92 5,440 -0.09(-0.36%)
May 30, 2023 24.98 25.24 24.85 25.01 97,002 -0.29(-1.16%)
May 26, 2023 25.16 25.49 25.02 25.30 16,997 -0.07(-0.29%)
May 25, 2023 25.51 25.60 25.17 25.37 6,884 -0.41(-1.58%)
May 24, 2023 25.80 26.00 25.53 25.78 39,698 -0.26(-0.99%)
May 23, 2023 26.16 26.44 26.04 26.04 58,309 -0.64(-2.38%)
May 22, 2023 26.50 26.87 26.50 26.67 5,480 +0.52(+1.97%)
May 19, 2023 26.17 26.30 26.10 26.16 3,665 +0.00(+0.00%)
May 18, 2023 26.41 26.41 26.13 26.16 10,160 -0.34(-1.27%)
May 17, 2023 26.51 26.64 26.38 26.49 9,560 -0.30(-1.11%)
May 16, 2023 26.81 27.05 26.78 26.79 21,051 -0.19(-0.70%)
May 15, 2023 26.73 27.05 26.57 26.98 26,777 +0.65(+2.49%)
May 12, 2023 26.64 26.64 26.30 26.33 15,173 -0.79(-2.93%)
May 11, 2023 27.05 27.29 26.90 27.12 11,661 +0.44(+1.64%)
May 10, 2023 26.27 26.82 26.27 26.68 50,093 +0.39(+1.47%)
May 09, 2023 25.90 26.30 25.90 26.30 41,637 -0.31(-1.16%)
May 08, 2023 26.51 26.75 26.49 26.60 42,788 +0.29(+1.09%)
May 05, 2023 26.20 26.37 26.17 26.32 14,648 +0.01(+0.04%)
May 04, 2023 26.00 26.38 26.00 26.31 11,920 +0.59(+2.28%)
May 03, 2023 25.90 26.04 25.68 25.72 7,117 -0.06(-0.23%)
May 02, 2023 25.92 25.95 25.67 25.78 63,890 -0.42(-1.59%)
May 01, 2023 26.40 26.40 26.07 26.20 37,037 -0.24(-0.90%)
Apr 28, 2023 26.17 26.43 26.17 26.43 9,739 +0.07(+0.26%)
Apr 27, 2023 26.13 26.49 25.96 26.37 42,097 +0.49(+1.90%)
Apr 26, 2023 25.80 26.10 25.71 25.87 41,868 +0.83(+3.31%)
Apr 25, 2023 25.60 25.67 24.97 25.05 126,605 -1.06(-4.07%)
Apr 24, 2023 26.09 26.23 25.95 26.11 73,866 -0.06(-0.23%)
Apr 21, 2023 26.19 26.37 26.04 26.17 153,783 -0.34(-1.27%)
Apr 20, 2023 27.05 27.05 26.40 26.50 132,625 -0.76(-2.80%)
Apr 19, 2023 27.39 27.48 27.20 27.27 104,263 -0.61(-2.20%)
Apr 18, 2023 27.96 28.03 27.80 27.88 180,922 -0.09(-0.33%)
Apr 17, 2023 27.78 27.99 27.70 27.97 29,515 +0.80(+2.96%)
Apr 14, 2023 27.22 27.45 26.98 27.17 96,412 +0.15(+0.55%)
Apr 13, 2023 27.04 27.16 27.01 27.02 7,982 +0.38(+1.41%)
Apr 12, 2023 27.33 27.33 26.64 26.64 93,180 -0.84(-3.07%)
Apr 11, 2023 27.27 27.79 27.27 27.49 330,995 +0.22(+0.80%)
Apr 10, 2023 26.83 27.32 26.83 27.27 380,056 +0.23(+0.84%)
Apr 06, 2023 26.66 27.20 26.66 27.04 592,464 +0.10(+0.37%)
Apr 05, 2023 26.91 27.42 26.68 26.94 302,325 -0.25(-0.91%)
Apr 04, 2023 27.45 27.57 27.07 27.19 381,270 -0.81(-2.91%)
Apr 03, 2023 28.24 28.44 27.89 28.00 281,693 -0.37(-1.29%)
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%)
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.