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 (%)
Jul 31, 2019 16.58 16.70 16.58 16.70 654 -0.22(-1.30%)
Jul 30, 2019 16.92 16.92 16.92 16.92 0 -0.10(-0.60%)
Jul 29, 2019 17.02 17.02 17.02 17.02 0 -0.05(-0.29%)
Jul 26, 2019 17.02 17.07 17.02 17.07 1,745 +0.02(+0.13%)
Jul 25, 2019 17.05 17.05 17.05 17.05 0 -0.13(-0.74%)
Jul 24, 2019 17.18 17.18 17.18 17.18 0 +0.02(+0.10%)
Jul 23, 2019 17.10 17.16 17.09 17.16 872 +0.01(+0.03%)
Jul 22, 2019 17.14 17.23 17.14 17.16 1,270 -0.07(-0.39%)
Jul 19, 2019 17.22 17.22 17.22 17.22 0 -0.05(-0.30%)
Jul 18, 2019 17.27 17.27 17.27 17.27 2 +0.07(+0.43%)
Jul 17, 2019 17.20 17.20 17.20 17.20 0 -0.10(-0.57%)
Jul 16, 2019 17.40 17.40 17.30 17.30 145 +0.09(+0.54%)
Jul 15, 2019 17.21 17.21 17.21 17.21 57 +0.03(+0.16%)
Jul 12, 2019 17.18 17.18 17.18 17.18 218 +0.01(+0.03%)
Jul 11, 2019 17.17 17.17 17.17 17.17 57 -0.21(-1.19%)
Jul 10, 2019 17.38 17.38 17.38 17.38 241 +0.06(+0.34%)
Jul 09, 2019 17.32 17.32 17.32 17.32 27 -0.01(-0.08%)
Jul 08, 2019 17.29 17.33 17.27 17.33 545 -0.09(-0.50%)
Jul 05, 2019 17.29 17.42 17.29 17.42 1,636 -0.27(-1.51%)
Jul 03, 2019 17.54 17.69 17.54 17.69 218 +0.08(+0.43%)
Jul 02, 2019 17.61 17.61 17.61 17.61 0 +0.16(+0.92%)
Jul 01, 2019 17.45 17.45 17.45 17.45 21 +0.24(+1.38%)
Jun 28, 2019 17.21 17.21 17.21 17.21 0 +0.11(+0.65%)
Jun 27, 2019 17.10 17.10 17.10 17.10 2 -0.02(-0.10%)
Jun 26, 2019 17.12 17.12 17.12 17.12 0 +0.16(+0.95%)
Jun 25, 2019 16.96 16.96 16.96 16.96 0 -0.19(-1.13%)
Jun 24, 2019 17.01 17.15 17.01 17.15 632 +0.02(+0.10%)
Jun 21, 2019 17.15 17.15 17.14 17.14 2,727 -0.05(-0.29%)
Jun 20, 2019 17.19 17.19 17.19 17.19 0 +0.18(+1.08%)
Jun 19, 2019 17.00 17.00 17.00 17.00 0 +0.10(+0.58%)
Jun 18, 2019 16.91 16.91 16.91 16.91 0 +0.18(+1.09%)
Jun 17, 2019 16.72 16.72 16.72 16.72 0 -0.09(-0.56%)
Jun 14, 2019 16.68 16.82 16.68 16.82 218 -0.17(-1.03%)
Jun 13, 2019 16.99 16.99 16.99 16.99 0 +0.18(+1.05%)
Jun 12, 2019 16.82 16.82 16.82 16.82 1 -0.35(-2.04%)
Jun 11, 2019 17.17 17.17 17.17 17.17 3 +0.12(+0.72%)
Jun 10, 2019 17.04 17.04 17.04 17.04 0 +0.17(+1.02%)
Jun 07, 2019 16.87 16.87 16.87 16.87 109 +0.13(+0.76%)
Jun 06, 2019 16.78 16.78 16.74 16.74 350 -0.10(-0.61%)
Jun 05, 2019 16.85 16.85 16.85 16.85 338 -0.00(-0.03%)
Jun 04, 2019 16.93 16.93 16.85 16.85 172 -0.13(-0.78%)
Jun 03, 2019 16.85 16.98 16.85 16.98 120 +0.13(+0.78%)
May 31, 2019 16.85 16.85 16.85 16.85 109 -0.01(-0.04%)
May 30, 2019 16.80 16.86 16.80 16.86 145 -0.01(-0.04%)
May 29, 2019 16.87 16.87 16.87 16.87 0 +0.12(+0.70%)
May 28, 2019 16.75 16.75 16.75 16.75 30 +0.32(+1.97%)
May 24, 2019 16.41 16.43 16.41 16.43 545 -0.03(-0.17%)
May 23, 2019 16.45 16.45 16.45 16.45 152 -0.22(-1.32%)
May 22, 2019 16.67 16.67 16.67 16.67 109 +0.00(+0.00%)
May 21, 2019 16.67 16.67 16.67 16.67 141 +0.31(+1.89%)
May 20, 2019 16.36 16.36 16.36 16.36 54 -0.36(-2.17%)
May 17, 2019 16.73 16.73 16.73 16.73 0 -0.39(-2.25%)
May 16, 2019 17.14 17.14 17.11 17.11 173 +0.10(+0.59%)
May 15, 2019 17.01 17.01 17.01 17.01 27 +0.20(+1.19%)
May 14, 2019 16.81 16.81 16.81 16.81 333 +0.23(+1.37%)
May 13, 2019 16.68 16.68 16.59 16.59 290 -0.58(-3.38%)
May 10, 2019 17.03 17.17 17.03 17.17 545 +0.25(+1.50%)
May 09, 2019 16.82 16.91 16.82 16.91 751 -0.22(-1.30%)
May 08, 2019 17.20 17.20 17.10 17.13 546 -0.16(-0.94%)
May 07, 2019 17.08 17.34 16.79 17.30 741 -0.45(-2.53%)
May 06, 2019 17.67 17.77 17.67 17.75 1,471 -0.61(-3.34%)
May 03, 2019 18.27 18.42 18.27 18.36 3,381 +0.28(+1.57%)
May 02, 2019 18.08 18.08 18.08 18.08 218 -0.17(-0.95%)
May 01, 2019 18.30 18.32 18.25 18.25 1,527 +0.01(+0.05%)
Apr 30, 2019 18.24 18.24 18.24 18.24 272 +0.19(+1.07%)
Apr 29, 2019 18.02 18.14 18.02 18.05 545 -0.03(-0.18%)
Apr 26, 2019 18.08 18.08 18.08 18.08 0 +0.04(+0.20%)
Apr 25, 2019 18.04 18.04 18.04 18.04 0 -0.26(-1.43%)
Apr 24, 2019 18.31 18.31 18.31 18.31 76 -0.13(-0.72%)
Apr 23, 2019 18.44 18.44 18.44 18.44 1 -0.12(-0.62%)
Apr 22, 2019 18.56 18.56 18.56 18.56 7 -0.17(-0.92%)
Apr 18, 2019 18.73 18.73 18.73 18.73 0 -0.15(-0.79%)
Apr 17, 2019 18.88 18.88 18.88 18.88 5 +0.20(+1.05%)
Apr 16, 2019 18.68 18.68 18.68 18.68 0 +0.06(+0.34%)
Apr 15, 2019 18.55 18.62 18.55 18.62 278 -0.12(-0.65%)
Apr 12, 2019 18.65 18.74 18.65 18.74 109 +0.20(+1.07%)
Apr 11, 2019 18.76 18.76 18.54 18.54 459 -0.42(-2.20%)
Apr 10, 2019 18.96 18.96 18.96 18.96 2 -0.03(-0.16%)
Apr 09, 2019 19.02 19.02 18.99 18.99 218 +0.05(+0.27%)
Apr 08, 2019 18.93 18.93 18.93 18.93 24 -0.12(-0.65%)
Apr 05, 2019 19.06 19.06 19.06 19.06 0 +0.11(+0.55%)
Apr 04, 2019 18.95 18.95 18.95 18.95 60 +0.11(+0.58%)
Apr 03, 2019 18.90 18.90 18.66 18.84 1,920 +0.13(+0.69%)
Apr 02, 2019 18.72 18.72 18.72 18.72 1 -0.08(-0.43%)
Apr 01, 2019 18.80 18.80 18.80 18.80 1 +0.23(+1.27%)
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%)
Jan 02, 2019 15.95 15.95 15.95 15.95 100 -0.11(-0.66%)
Dec 31, 2018 16.06 16.06 16.06 16.06 109 +0.00(+0.00%)
Dec 28, 2018 16.15 16.15 16.06 16.06 218 +0.18(+1.16%)
Dec 27, 2018 16.15 16.15 15.85 15.87 981 -0.43(-2.63%)
Dec 26, 2018 16.30 16.30 16.30 16.30 0 +0.29(+1.80%)
Dec 24, 2018 15.93 16.02 15.93 16.02 111 +0.03(+0.17%)
Dec 21, 2018 15.99 15.99 15.98 15.99 1,001 -0.21(-1.33%)
Dec 20, 2018 16.12 16.20 16.12 16.20 371 +0.03(+0.18%)
Dec 19, 2018 16.55 16.55 16.17 16.17 112 -0.38(-2.30%)
Dec 18, 2018 16.55 16.55 16.55 16.55 344 -0.09(-0.54%)
Dec 17, 2018 16.62 16.64 16.62 16.64 300 -0.37(-2.16%)
Dec 14, 2018 17.02 17.06 17.01 17.01 222 +0.15(+0.89%)
Dec 13, 2018 17.00 17.03 16.86 16.86 1,155 +0.13(+0.75%)
Dec 12, 2018 16.74 16.74 16.74 16.74 126 -0.03(-0.18%)
Dec 11, 2018 16.77 16.77 16.77 16.77 0 +0.00(+0.01%)
Dec 10, 2018 16.76 16.76 16.76 16.76 91 -1.15(-6.44%)
Dec 07, 2018 17.92 17.92 17.92 0 +0.00(+0.00%)
Dec 06, 2018 17.92 17.92 17.92 17.92 5 +0.00(+0.00%)
Dec 04, 2018 17.92 17.92 17.92 17.92 111 +0.00(+0.00%)
Dec 03, 2018 17.92 17.92 17.92 0 +0.00(+0.00%)
Nov 30, 2018 17.92 17.92 17.92 0 +0.00(+0.00%)
Nov 29, 2018 17.92 17.92 17.92 17.92 115 +0.00(+0.00%)
Nov 28, 2018 17.65 17.92 17.65 17.92 308 +0.69(+4.00%)
Nov 27, 2018 17.23 17.23 17.23 17.23 177 -0.11(-0.66%)
Nov 26, 2018 17.20 17.47 17.18 17.34 5,142 -0.19(-1.08%)
Nov 23, 2018 17.53 17.53 17.53 0 +0.00(+0.00%)
Nov 21, 2018 17.53 17.53 17.53 0 +0.24(+1.38%)
Nov 20, 2018 17.30 17.30 17.30 17.30 124 -0.23(-1.33%)
Nov 19, 2018 17.59 17.61 17.33 17.53 4,913 -0.17(-0.94%)
Nov 16, 2018 17.47 17.70 17.47 17.70 2,337 +0.43(+2.50%)
Nov 15, 2018 17.26 17.26 17.26 0 +0.00(+0.00%)
Nov 14, 2018 17.26 17.26 17.26 17.26 556 +0.61(+3.67%)
Nov 13, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 12, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 09, 2018 16.65 16.65 16.65 16.65 1,113 -0.46(-2.69%)
Nov 08, 2018 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 07, 2018 17.18 17.18 17.11 17.11 1,398 +0.31(+1.83%)
Nov 06, 2018 16.81 16.81 16.81 16.81 2 +0.00(+0.00%)
Nov 05, 2018 16.81 16.81 16.81 16.81 170 +0.40(+2.41%)
Nov 02, 2018 16.66 16.66 16.41 16.41 1,447 -0.22(-1.35%)
Nov 01, 2018 16.52 16.65 16.52 16.64 1,899 +0.71(+4.46%)
Oct 31, 2018 15.95 15.95 15.93 15.93 556 +0.67(+4.40%)
Oct 30, 2018 15.25 15.25 15.25 15.25 222 -0.34(-2.18%)
Oct 29, 2018 15.59 15.59 15.59 15.59 22 +0.00(+0.00%)
Oct 26, 2018 15.59 15.59 15.59 15.59 222 -0.26(-1.64%)
Oct 25, 2018 15.85 15.93 15.85 15.85 868 -0.55(-3.34%)
Oct 24, 2018 16.40 16.40 16.40 0 +0.00(+0.00%)
Oct 23, 2018 16.40 16.40 16.40 16.40 93 +0.00(+0.00%)
Oct 22, 2018 16.37 16.41 16.37 16.40 3,061 +0.83(+5.35%)
Oct 19, 2018 15.57 15.57 15.57 0 +0.00(+0.00%)
Oct 18, 2018 15.57 15.57 15.57 15.57 3,021 -0.66(-4.08%)
Oct 17, 2018 16.23 16.23 16.23 16.23 11 +0.00(+0.00%)
Oct 16, 2018 16.23 16.23 16.23 0 +0.00(+0.00%)
Oct 15, 2018 16.23 16.23 16.23 0 +0.00(+0.00%)
Oct 12, 2018 16.23 16.23 16.23 16.23 1,335 +0.46(+2.90%)
Oct 11, 2018 15.93 15.93 15.77 15.77 1,253 -0.44(-2.72%)
Oct 10, 2018 16.21 16.21 16.21 16.21 790 -0.44(-2.64%)
Oct 09, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 08, 2018 16.64 16.65 16.52 16.65 4,230 -0.22(-1.30%)
Oct 05, 2018 16.87 16.87 16.87 16.87 111 +0.00(+0.00%)
Oct 04, 2018 17.19 17.19 16.82 16.87 2,037 -0.46(-2.67%)
Oct 03, 2018 17.26 17.34 17.26 17.34 667 -0.08(-0.47%)
Oct 02, 2018 17.22 17.42 17.22 17.42 547 -0.51(-2.85%)
Oct 01, 2018 17.93 17.93 17.93 17.93 12 +0.00(+0.00%)
Sep 28, 2018 17.93 17.93 17.93 17.93 111 +0.00(+0.00%)
Sep 27, 2018 17.93 17.93 17.93 17.93 11 +0.00(+0.00%)
Sep 26, 2018 17.87 17.93 17.87 17.93 226 +0.09(+0.50%)
Sep 25, 2018 17.84 17.84 17.84 0 +0.00(+0.00%)
Sep 24, 2018 17.84 17.84 17.84 17.84 1,113 +0.27(+1.53%)
Sep 21, 2018 17.57 17.57 17.57 0 +0.00(+0.00%)
Sep 20, 2018 17.54 17.57 17.54 17.57 1,113 -0.02(-0.10%)
Sep 19, 2018 17.56 17.61 17.56 17.59 6,044 +0.94(+5.67%)
Sep 18, 2018 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 17, 2018 16.76 16.76 16.64 16.64 816 -0.27(-1.59%)
Sep 14, 2018 16.91 16.91 16.91 16.91 1,113 +0.03(+0.16%)
Sep 13, 2018 16.91 16.91 16.89 16.89 268 +0.17(+1.02%)
Sep 12, 2018 16.70 16.93 16.59 16.72 1,447 +0.01(+0.05%)
Sep 11, 2018 16.70 16.86 16.70 16.71 1,502 -0.18(-1.06%)
Sep 10, 2018 16.93 16.93 16.89 16.89 2,012 +0.00(+0.00%)
Sep 07, 2018 16.90 17.00 16.70 16.89 3,005 -1.20(-6.65%)
Sep 06, 2018 18.09 18.09 22 +0.00(+0.00%)
Sep 05, 2018 18.09 18.09 18.09 0 +0.00(+0.00%)
Sep 04, 2018 18.09 18.09 54 +0.00(+0.00%)
Aug 31, 2018 18.09 18.09 18.09 0 +0.53(+3.02%)
Aug 30, 2018 17.94 17.94 17.56 17.56 1,268 -0.36(-2.01%)
Aug 29, 2018 17.92 17.92 17.92 17.92 1 +0.00(+0.00%)
Aug 28, 2018 17.92 17.92 17.92 17.92 3 +0.00(+0.00%)
Aug 27, 2018 18.02 18.15 17.92 17.92 1,583 -0.15(-0.84%)
Aug 24, 2018 17.95 18.07 17.82 18.07 2,449 +0.03(+0.15%)
Aug 23, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 22, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 21, 2018 18.05 18.05 18.05 18.05 1,113 +0.38(+2.13%)
Aug 20, 2018 17.67 17.72 17.61 17.67 15,881 +0.04(+0.20%)
Aug 17, 2018 17.39 17.68 17.15 17.63 12,357 -0.31(-1.70%)
Aug 16, 2018 17.94 17.94 17.94 17.94 66 +0.00(+0.00%)
Aug 15, 2018 17.94 17.94 17.94 0 +0.00(+0.00%)
Aug 14, 2018 17.94 17.94 17.94 17.94 667 -1.06(-5.58%)
Aug 13, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 10, 2018 19.00 19.00 19.00 19.00 1,113 +0.11(+0.57%)
Aug 09, 2018 19.10 19.10 18.89 18.89 2,226 +0.57(+3.09%)
Aug 08, 2018 18.32 18.32 18.32 0 +0.00(+0.00%)
Aug 07, 2018 18.32 18.32 12 +0.00(+0.00%)
Aug 06, 2018 18.34 18.34 18.28 18.32 2,237 -0.83(-4.32%)
Aug 03, 2018 19.15 19.15 19.15 19.15 1,669 +0.21(+1.13%)
Aug 02, 2018 18.75 18.94 18.75 18.94 476 -0.37(-1.90%)
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.