KS MSCI China Environment Index ETF (NY: KGRN )

44.42 USD +0.20 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 30, 2018 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 27, 2018 21.44 21.85 21.44 21.49 3,100 -0.36(-1.66%)
Jul 25, 2018 21.85 21.85 21.85 0 +0.28(+1.31%)
Jul 24, 2018 21.57 21.57 21.57 21.57 200 +0.54(+2.57%)
Jul 23, 2018 21.03 21.03 21.03 21.03 240 +0.25(+1.20%)
Jul 19, 2018 20.78 20.78 20.78 38 -0.23(-1.09%)
Jul 18, 2018 21.01 21.01 21.01 21.01 208 -0.17(-0.80%)
Jul 13, 2018 21.18 21.18 21.18 0 -0.06(-0.28%)
Jul 12, 2018 21.24 21.24 21.24 21.24 100 -0.04(-0.19%)
Jul 10, 2018 21.28 21.28 21.28 90 +0.22(+1.04%)
Jul 09, 2018 21.06 21.06 21.06 21.06 120 +0.39(+1.89%)
Jul 06, 2018 20.68 20.68 20.67 200 -0.01(-0.05%)
Jul 05, 2018 21.00 21.00 20.62 20.68 2,055 -0.40(-1.90%)
Jul 03, 2018 21.08 21.08 21.08 0 -0.14(-0.66%)
Jul 02, 2018 21.63 21.63 21.22 21.22 860 -0.27(-1.26%)
Jun 29, 2018 21.53 21.53 21.49 21.49 374 +0.19(+0.89%)
Jun 27, 2018 21.30 21.30 21.30 0 -0.55(-2.52%)
Jun 26, 2018 21.77 21.85 21.77 21.85 400 -0.42(-1.91%)
Jun 25, 2018 22.27 22.27 22.27 22.27 200 -0.16(-0.69%)
Jun 22, 2018 22.76 22.85 22.43 22.43 410 +0.17(+0.76%)
Jun 21, 2018 22.49 22.49 22.25 22.26 141,249 -0.27(-1.20%)
Jun 20, 2018 22.80 22.80 22.53 22.53 500 -0.47(-2.04%)
Jun 18, 2018 23.00 23.00 23.00 8 +0.00(+0.00%)
Jun 15, 2018 23.00 22.58 23.00 5,020 -0.40(-1.71%)
Jun 14, 2018 23.13 23.40 23.13 23.40 525 -0.07(-0.30%)
Jun 13, 2018 23.47 23.47 23.47 23.47 200 -0.09(-0.38%)
Jun 12, 2018 23.61 23.65 23.56 23.56 900 +0.06(+0.26%)
Jun 11, 2018 23.68 23.68 23.50 23.50 321 +0.10(+0.43%)
Jun 07, 2018 23.40 23.40 23.40 85 -0.84(-3.47%)
May 31, 2018 24.24 24.24 24.24 0 +0.40(+1.68%)
May 29, 2018 23.84 23.84 23.84 20 -0.72(-2.93%)
May 25, 2018 24.56 24.56 24.56 0 +0.38(+1.57%)
May 18, 2018 24.18 24.18 24.18 0 +0.02(+0.08%)
May 17, 2018 24.37 24.37 24.16 24.16 256 -0.19(-0.78%)
May 16, 2018 24.35 24.37 24.35 24.35 501 +0.08(+0.33%)
May 15, 2018 24.40 24.43 24.27 24.27 1,800 -0.38(-1.54%)
May 11, 2018 24.65 24.65 24.65 0 -0.22(-0.88%)
May 10, 2018 24.88 24.88 24.82 24.87 838 +0.39(+1.59%)
May 09, 2018 24.35 24.48 24.35 24.48 800 +0.30(+1.24%)
May 08, 2018 24.44 24.45 24.18 24.18 5,854 -0.57(-2.30%)
May 07, 2018 24.78 24.78 24.75 24.75 2,800 -0.05(-0.20%)
May 04, 2018 24.89 24.91 24.80 24.80 1,200 +0.20(+0.81%)
May 03, 2018 24.50 24.60 24.30 24.60 3,200 +0.13(+0.53%)
May 02, 2018 24.67 24.69 24.47 24.47 11,300 -0.18(-0.73%)
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.