KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.07 16.07 16.07 16.07 0 -0.24(-1.48%)
Nov 27, 2019 16.28 16.31 16.28 16.31 109 -0.04(-0.25%)
Nov 26, 2019 16.27 16.35 16.25 16.35 919 +0.13(+0.79%)
Nov 25, 2019 16.23 16.23 16.23 16.23 306 +0.26(+1.62%)
Nov 22, 2019 15.93 15.97 15.93 15.97 94,725 -0.08(-0.53%)
Nov 21, 2019 16.05 16.05 16.05 16.05 0 +0.10(+0.60%)
Nov 20, 2019 15.96 15.96 15.96 15.96 70 -0.10(-0.61%)
Nov 19, 2019 16.05 16.05 16.05 16.05 0 +0.11(+0.69%)
Nov 18, 2019 15.94 15.94 15.94 15.94 329 -0.02(-0.12%)
Nov 15, 2019 15.96 15.96 15.96 15.96 0 -0.15(-0.96%)
Nov 14, 2019 16.12 16.13 16.12 16.12 836 +0.06(+0.40%)
Nov 13, 2019 16.05 16.05 16.05 16.05 0 -0.08(-0.49%)
Nov 12, 2019 16.13 16.13 16.13 16.13 0 -0.17(-1.04%)
Nov 11, 2019 16.30 16.30 16.30 16.30 14 -0.23(-1.36%)
Nov 08, 2019 16.53 16.53 16.53 16.53 219 -0.05(-0.29%)
Nov 07, 2019 16.58 16.58 16.58 16.58 0 +0.05(+0.31%)
Nov 06, 2019 16.55 16.55 16.53 16.53 547 -0.06(-0.36%)
Nov 05, 2019 16.58 16.58 16.58 16.58 28 +0.24(+1.46%)
Nov 04, 2019 16.35 16.35 16.35 16.35 10 +0.21(+1.32%)
Nov 01, 2019 16.16 16.30 16.13 16.13 766 +0.24(+1.48%)
Oct 31, 2019 15.86 15.90 15.86 15.90 662 -0.06(-0.36%)
Oct 30, 2019 15.95 15.95 15.95 15.95 0 -0.05(-0.32%)
Oct 29, 2019 16.02 16.02 16.01 16.01 154 -0.03(-0.21%)
Oct 28, 2019 16.04 16.04 16.04 16.04 438 +0.02(+0.14%)
Oct 25, 2019 16.02 16.02 16.02 16.02 109 +0.14(+0.90%)
Oct 24, 2019 15.87 15.87 15.87 15.87 0 +0.00(+0.02%)
Oct 23, 2019 15.87 15.87 15.87 15.87 64 -0.03(-0.19%)
Oct 22, 2019 15.98 15.98 15.90 15.90 290 -0.12(-0.74%)
Oct 21, 2019 16.02 16.02 16.02 16.02 0 +0.18(+1.13%)
Oct 18, 2019 16.00 16.00 15.84 15.84 547 -0.12(-0.74%)
Oct 17, 2019 15.96 15.96 15.96 15.96 0 +0.05(+0.31%)
Oct 16, 2019 15.91 15.91 15.91 15.91 0 -0.10(-0.65%)
Oct 15, 2019 15.83 16.01 15.83 16.01 301 -0.04(-0.27%)
Oct 14, 2019 16.06 16.06 16.06 16.06 0 -0.00(-0.01%)
Oct 11, 2019 16.06 16.06 16.06 16.06 0 +0.09(+0.55%)
Oct 10, 2019 15.89 16.01 15.89 15.97 384 +0.15(+0.95%)
Oct 09, 2019 15.82 15.82 15.82 15.82 0 +0.09(+0.54%)
Oct 08, 2019 15.74 15.74 15.74 15.74 0 -0.13(-0.82%)
Oct 07, 2019 15.87 15.87 15.87 15.87 1 -0.19(-1.20%)
Oct 04, 2019 16.02 16.06 16.02 16.06 109 +0.18(+1.10%)
Oct 03, 2019 15.88 15.88 15.88 15.88 16 +0.20(+1.28%)
Oct 02, 2019 15.68 15.68 15.68 15.68 0 +0.14(+0.92%)
Oct 01, 2019 15.54 15.54 15.54 15.54 1 -0.23(-1.44%)
Sep 30, 2019 15.77 15.77 15.77 15.77 1 +0.13(+0.85%)
Sep 27, 2019 15.53 15.63 15.53 15.63 547 -0.17(-1.06%)
Sep 26, 2019 15.80 15.80 15.80 15.80 0 -0.17(-1.07%)
Sep 25, 2019 15.97 15.97 15.97 15.97 109 -0.13(-0.79%)
Sep 24, 2019 16.10 16.10 16.10 16.10 132 -0.34(-2.05%)
Sep 23, 2019 16.56 16.56 16.44 16.44 109 -0.18(-1.11%)
Sep 20, 2019 16.62 16.62 16.62 16.62 109 -0.08(-0.46%)
Sep 19, 2019 16.70 16.70 16.70 16.70 1 -0.00(-0.00%)
Sep 18, 2019 16.70 16.70 16.70 16.70 0 -0.03(-0.20%)
Sep 17, 2019 16.65 16.73 16.65 16.73 390 -0.06(-0.33%)
Sep 16, 2019 16.79 16.79 16.79 16.79 54 -0.14(-0.80%)
Sep 13, 2019 16.92 16.92 16.92 16.92 109 +0.12(+0.72%)
Sep 12, 2019 16.93 16.93 16.80 16.80 1,040 +0.14(+0.85%)
Sep 11, 2019 16.66 16.66 16.66 16.66 60 +0.08(+0.45%)
Sep 10, 2019 16.61 16.61 16.58 16.58 169 +0.04(+0.22%)
Sep 09, 2019 16.44 16.55 16.44 16.55 1,042 +0.14(+0.83%)
Sep 06, 2019 16.43 16.43 16.41 16.41 438 +0.03(+0.17%)
Sep 05, 2019 16.38 16.38 16.38 16.38 0 +0.36(+2.27%)
Sep 04, 2019 16.01 16.02 16.01 16.02 726 +0.19(+1.18%)
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.