KS MSCI China Environment Index ETF (NY: KGRN )

19.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 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%)
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.