KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.67%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 30, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 27, 2018 19.26 19.63 19.26 19.30 3,451 -0.33(-1.66%)
Jul 25, 2018 19.63 19.63 19.63 0 +0.25(+1.31%)
Jul 24, 2018 19.37 19.37 19.37 19.37 222 +0.48(+2.57%)
Jul 23, 2018 18.89 18.89 18.89 18.89 267 +0.22(+1.20%)
Jul 19, 2018 18.67 18.67 18.67 42 -0.21(-1.09%)
Jul 18, 2018 18.87 18.87 18.87 18.87 231 -0.15(-0.80%)
Jul 13, 2018 19.02 19.02 19.02 0 -0.05(-0.28%)
Jul 12, 2018 19.08 19.08 19.08 19.08 111 -0.04(-0.19%)
Jul 10, 2018 19.11 19.11 19.11 100 +0.20(+1.04%)
Jul 09, 2018 18.92 18.92 18.92 18.92 133 +0.35(+1.89%)
Jul 06, 2018 18.58 18.58 18.57 222 -0.01(-0.05%)
Jul 05, 2018 18.86 18.86 18.52 18.58 2,287 -0.36(-1.90%)
Jul 03, 2018 18.93 18.93 18.93 0 -0.13(-0.66%)
Jul 02, 2018 19.43 19.43 19.06 19.06 957 -0.24(-1.26%)
Jun 29, 2018 19.34 19.34 19.30 19.30 416 +0.17(+0.89%)
Jun 27, 2018 19.13 19.13 19.13 0 -0.49(-2.52%)
Jun 26, 2018 19.55 19.63 19.55 19.63 445 -0.38(-1.91%)
Jun 25, 2018 20.01 20.01 20.01 20.01 222 -0.14(-0.69%)
Jun 22, 2018 20.45 20.52 20.15 20.15 456 +0.15(+0.76%)
Jun 21, 2018 20.20 20.20 19.99 19.99 157,253 -0.24(-1.20%)
Jun 20, 2018 20.48 20.48 20.24 20.24 556 -0.42(-2.04%)
Jun 18, 2018 20.66 20.66 20.66 8 +0.00(+0.00%)
Jun 15, 2018 20.66 20.28 20.66 5,588 -0.36(-1.71%)
Jun 14, 2018 20.78 21.02 20.78 21.02 584 -0.06(-0.30%)
Jun 13, 2018 21.08 21.08 21.08 21.08 222 -0.08(-0.38%)
Jun 12, 2018 21.21 21.24 21.16 21.16 1,001 +0.05(+0.26%)
Jun 11, 2018 21.27 21.27 21.11 21.11 357 +0.09(+0.43%)
Jun 07, 2018 21.02 21.02 21.02 94 -0.75(-3.47%)
May 31, 2018 21.77 21.77 21.77 0 +0.36(+1.68%)
May 29, 2018 21.41 21.41 21.41 22 -0.65(-2.93%)
May 25, 2018 22.06 22.06 22.06 0 +0.34(+1.57%)
May 18, 2018 21.72 21.72 21.72 0 +0.02(+0.08%)
May 17, 2018 21.89 21.89 21.70 21.70 285 -0.17(-0.78%)
May 16, 2018 21.87 21.89 21.87 21.87 557 +0.07(+0.33%)
May 15, 2018 21.92 21.94 21.80 21.80 2,003 -0.34(-1.54%)
May 11, 2018 22.14 22.14 22.14 0 -0.20(-0.89%)
May 10, 2018 22.35 22.35 22.30 22.34 932 +0.35(+1.59%)
May 09, 2018 21.87 21.99 21.87 21.99 890 +0.27(+1.24%)
May 08, 2018 21.95 21.96 21.72 21.72 6,517 -0.51(-2.30%)
May 07, 2018 22.26 22.26 22.23 22.23 3,117 -0.04(-0.20%)
May 04, 2018 22.36 22.37 22.28 22.28 1,335 +0.18(+0.81%)
May 03, 2018 22.01 22.10 21.83 22.10 3,562 +0.12(+0.53%)
May 02, 2018 22.16 22.18 21.98 21.98 12,580 -0.16(-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.