KS MSCI China Environment Index ETF (NY: KGRN )

46.22 USD -1.88 (-3.91%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 46.88 47.64 45.65 46.22 44,201 -1.88(-3.91%)
Jul 22, 2021 48.04 48.52 47.69 48.10 50,043 -0.04(-0.08%)
Jul 21, 2021 46.29 48.28 46.29 48.14 51,830 +2.33(+5.09%)
Jul 20, 2021 45.11 45.81 44.99 45.81 23,284 +0.46(+1.01%)
Jul 19, 2021 45.13 45.66 44.51 45.35 29,944 -0.65(-1.41%)
Jul 16, 2021 46.61 46.61 45.46 46.00 138,008 -0.45(-0.97%)
Jul 15, 2021 46.60 47.15 46.20 46.45 105,208 +0.22(+0.48%)
Jul 14, 2021 47.53 47.53 46.01 46.23 93,636 -1.74(-3.63%)
Jul 13, 2021 48.22 48.41 47.93 47.97 78,542 -0.12(-0.25%)
Jul 12, 2021 47.95 48.49 47.69 48.09 55,208 +0.49(+1.03%)
Jul 09, 2021 47.71 47.76 46.84 47.60 71,683 +0.39(+0.83%)
Jul 08, 2021 46.77 47.29 46.50 47.21 39,287 -0.34(-0.72%)
Jul 07, 2021 48.95 48.96 47.50 47.55 75,293 +0.35(+0.74%)
Jul 06, 2021 47.30 47.86 46.55 47.20 201,491 -0.14(-0.30%)
Jul 02, 2021 47.96 47.97 46.62 47.34 60,145 -0.68(-1.42%)
Jul 01, 2021 49.46 49.46 48.00 48.02 55,448 -1.39(-2.81%)
Jun 30, 2021 49.32 49.50 49.00 49.41 98,564 +0.04(+0.08%)
Jun 29, 2021 49.03 49.43 48.50 49.37 36,710 +0.59(+1.21%)
Jun 28, 2021 47.72 48.94 47.55 48.78 83,300 +1.47(+3.11%)
Jun 25, 2021 47.14 47.40 46.80 47.31 28,971 +0.33(+0.70%)
Jun 24, 2021 46.98 47.02 46.60 46.98 52,761 +0.69(+1.49%)
Jun 23, 2021 46.41 46.60 45.94 46.29 29,029 +0.67(+1.47%)
Jun 22, 2021 46.72 46.72 45.43 45.62 67,858 -0.94(-2.02%)
Jun 21, 2021 46.74 46.74 45.54 46.56 30,072 +0.14(+0.30%)
Jun 18, 2021 47.02 47.02 46.08 46.42 90,360 +0.33(+0.72%)
Jun 17, 2021 44.46 46.44 44.46 46.09 194,964 +2.44(+5.59%)
Jun 16, 2021 44.33 44.49 43.01 43.65 71,356 -1.79(-3.94%)
Jun 15, 2021 46.29 46.29 45.30 45.44 55,660 -0.62(-1.34%)
Jun 14, 2021 46.31 46.31 45.80 46.06 67,576 +0.28(+0.60%)
Jun 11, 2021 44.99 46.02 44.92 45.78 136,436 +1.03(+2.30%)
Jun 10, 2021 44.87 45.00 44.46 44.75 93,931 +1.01(+2.31%)
Jun 09, 2021 44.00 44.05 43.29 43.74 39,418 +0.00(+0.00%)
Jun 08, 2021 43.42 44.00 43.23 43.74 46,006 +0.70(+1.63%)
Jun 07, 2021 42.84 43.17 42.84 43.04 37,735 +0.14(+0.33%)
Jun 04, 2021 42.43 43.00 42.02 42.90 27,260 +0.45(+1.06%)
Jun 03, 2021 42.46 42.46 42.01 42.45 9,145 -0.36(-0.84%)
Jun 02, 2021 42.95 42.97 42.70 42.81 24,051 -0.01(-0.03%)
Jun 01, 2021 42.40 42.83 42.40 42.82 22,454 +0.98(+2.35%)
May 28, 2021 41.86 42.00 41.65 41.84 25,569 -0.02(-0.05%)
May 27, 2021 41.82 41.99 41.06 41.86 52,137 +0.37(+0.89%)
May 26, 2021 41.15 41.70 40.83 41.49 23,524 +0.84(+2.07%)
May 25, 2021 41.00 41.28 40.65 40.65 11,472 +0.12(+0.30%)
May 24, 2021 39.74 40.63 39.67 40.53 31,167 +0.40(+1.00%)
May 21, 2021 40.64 40.64 39.84 40.13 33,638 -0.11(-0.27%)
May 20, 2021 39.57 40.36 38.91 40.24 50,245 +0.42(+1.05%)
May 19, 2021 38.84 40.03 37.92 39.82 111,102 +0.47(+1.19%)
May 18, 2021 38.93 39.48 38.70 39.35 77,715 +0.70(+1.81%)
May 17, 2021 38.13 38.77 38.02 38.65 101,114 +1.00(+2.66%)
May 14, 2021 36.85 38.00 36.85 37.65 23,704 +1.24(+3.41%)
May 13, 2021 37.10 37.33 36.17 36.41 113,198 -0.79(-2.12%)
May 12, 2021 37.34 37.72 37.09 37.20 66,567 -0.21(-0.56%)
May 11, 2021 37.01 37.81 36.78 37.41 165,011 -0.33(-0.87%)
May 10, 2021 38.38 38.76 37.60 37.74 102,503 -0.88(-2.28%)
May 07, 2021 38.92 39.04 38.57 38.62 29,207 -0.73(-1.86%)
May 06, 2021 39.64 39.93 38.63 39.35 37,555 -0.19(-0.48%)
May 05, 2021 39.60 40.64 39.42 39.54 51,893 +0.06(+0.15%)
May 04, 2021 40.07 40.26 39.29 39.48 38,415 -0.69(-1.72%)
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.