KS MSCI China Environment Index ETF (NY: KGRN )

49.27 USD +0.90 (+1.85%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.80 17.80 17.80 17.80 100 -0.53(-2.89%)
Jan 30, 2020 18.33 18.33 18.33 18.33 9 -0.25(-1.36%)
Jan 29, 2020 18.58 18.58 18.58 18.58 7 +0.16(+0.87%)
Jan 28, 2020 18.18 18.48 18.18 18.42 1,332 +0.12(+0.66%)
Jan 27, 2020 18.00 18.53 18.00 18.30 1,915 -1.00(-5.18%)
Jan 24, 2020 19.79 19.79 19.30 19.30 500 -0.14(-0.72%)
Jan 23, 2020 19.39 19.45 19.39 19.44 546 -0.44(-2.20%)
Jan 22, 2020 20.02 20.02 19.88 19.88 497 +0.09(+0.46%)
Jan 21, 2020 19.75 19.89 19.75 19.79 1,186 -0.44(-2.19%)
Jan 17, 2020 20.24 20.24 20.18 20.23 1,200 +0.33(+1.64%)
Jan 16, 2020 19.97 19.97 19.89 19.90 280 +0.12(+0.61%)
Jan 15, 2020 19.78 19.78 19.78 19.78 60 +0.21(+1.06%)
Jan 14, 2020 19.35 19.58 19.35 19.58 4,151 +0.01(+0.03%)
Jan 13, 2020 19.57 19.57 19.57 19.57 352 +0.60(+3.16%)
Jan 10, 2020 18.97 18.97 18.97 18.97 200 +0.00(+0.00%)
Jan 09, 2020 19.00 19.00 18.97 18.97 722 +0.22(+1.16%)
Jan 08, 2020 18.66 18.81 18.66 18.75 200 +0.10(+0.51%)
Jan 07, 2020 18.79 18.79 18.66 18.66 1,877 -0.09(-0.49%)
Jan 06, 2020 18.75 18.75 18.75 18.75 300 +0.05(+0.27%)
Jan 03, 2020 18.87 18.87 18.70 18.70 200 -0.27(-1.42%)
Jan 02, 2020 18.82 18.97 18.82 18.97 475 +0.45(+2.44%)
Dec 31, 2019 18.59 18.59 18.52 18.52 200 +0.23(+1.28%)
Dec 30, 2019 18.28 18.28 18.28 18.28 25 +0.48(+2.72%)
Dec 27, 2019 17.80 17.80 17.80 17.80 200 -1.17(-6.17%)
Dec 26, 2019 18.89 18.97 18.85 18.97 8,897 +0.16(+0.85%)
Dec 24, 2019 18.81 18.81 18.81 18.81 300 +0.09(+0.48%)
Dec 23, 2019 18.61 18.72 18.61 18.72 465 -0.08(-0.43%)
Dec 20, 2019 18.70 18.80 18.70 18.80 300 +0.08(+0.43%)
Dec 19, 2019 18.72 18.72 18.72 18.72 255 -0.09(-0.48%)
Dec 18, 2019 18.81 18.81 18.81 18.81 655 -0.15(-0.79%)
Dec 17, 2019 18.96 18.96 18.96 18.96 200 +0.25(+1.34%)
Dec 16, 2019 18.72 18.72 18.67 18.71 554 +0.42(+2.30%)
Dec 13, 2019 18.17 18.29 18.17 18.29 400 -0.10(-0.54%)
Dec 12, 2019 18.19 18.39 18.19 18.39 335 +0.18(+0.99%)
Dec 11, 2019 18.21 18.21 18.21 18.21 248 +0.11(+0.63%)
Dec 10, 2019 18.10 18.10 18.10 18.10 0 +0.05(+0.25%)
Dec 09, 2019 17.95 18.05 17.95 18.05 130 +0.01(+0.03%)
Dec 06, 2019 18.04 18.04 18.04 18.04 100 +0.08(+0.47%)
Dec 05, 2019 17.96 17.96 17.96 17.96 0 +0.05(+0.28%)
Dec 04, 2019 17.91 17.91 17.91 17.91 1 +0.22(+1.24%)
Dec 03, 2019 17.69 17.69 17.69 17.69 0 +0.04(+0.20%)
Dec 02, 2019 17.71 17.71 17.66 17.66 1,050 +0.05(+0.31%)
Nov 29, 2019 17.60 17.60 17.60 17.60 0 -0.26(-1.48%)
Nov 27, 2019 17.83 17.87 17.83 17.87 100 -0.04(-0.25%)
Nov 26, 2019 17.82 17.91 17.80 17.91 840 +0.14(+0.79%)
Nov 25, 2019 17.77 17.77 17.77 17.77 280 +0.28(+1.62%)
Nov 22, 2019 17.45 17.49 17.45 17.49 86,500 -0.09(-0.53%)
Nov 21, 2019 17.58 17.58 17.58 17.58 0 +0.10(+0.60%)
Nov 20, 2019 17.47 17.47 17.47 17.47 64 -0.11(-0.61%)
Nov 19, 2019 17.58 17.58 17.58 17.58 0 +0.12(+0.69%)
Nov 18, 2019 17.46 17.46 17.46 17.46 301 -0.02(-0.12%)
Nov 15, 2019 17.48 17.48 17.48 17.48 0 -0.17(-0.96%)
Nov 14, 2019 17.65 17.66 17.65 17.65 764 +0.07(+0.40%)
Nov 13, 2019 17.58 17.58 17.58 17.58 0 -0.09(-0.49%)
Nov 12, 2019 17.67 17.67 17.67 17.67 0 -0.19(-1.04%)
Nov 11, 2019 17.85 17.85 17.85 17.85 13 -0.25(-1.36%)
Nov 08, 2019 18.10 18.10 18.10 18.10 200 -0.05(-0.29%)
Nov 07, 2019 18.15 18.15 18.15 18.15 0 +0.06(+0.31%)
Nov 06, 2019 18.13 18.13 18.10 18.10 500 -0.07(-0.36%)
Nov 05, 2019 18.16 18.16 18.16 18.16 26 +0.26(+1.46%)
Nov 04, 2019 17.90 17.90 17.90 17.90 10 +0.23(+1.32%)
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.