KS MSCI China Environment Index ETF (NY: KGRN )

19.74 +0.46 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.