KS MSCI China Environment Index ETF (NY: KGRN )

44.22 USD -1.82 (-3.95%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.20 20.20 20.11 20.11 657 -0.09(-0.46%)
Feb 27, 2019 20.20 20.20 20.20 20.20 0 -0.54(-2.62%)
Feb 26, 2019 20.74 20.74 20.74 20.74 0 -0.12(-0.56%)
Feb 25, 2019 20.94 21.00 20.86 20.86 1,585 +0.32(+1.56%)
Feb 22, 2019 20.52 20.56 20.52 20.54 1,300 +0.43(+2.15%)
Feb 21, 2019 20.11 20.11 20.11 20.11 0 +0.15(+0.77%)
Feb 20, 2019 19.95 19.95 19.95 19.95 0 +0.06(+0.30%)
Feb 19, 2019 19.90 19.90 19.90 19.90 0 +0.01(+0.03%)
Feb 15, 2019 19.89 19.89 19.89 19.89 0 -0.23(-1.13%)
Feb 14, 2019 19.95 20.12 19.95 20.12 192 +0.18(+0.91%)
Feb 13, 2019 19.94 19.94 19.94 19.94 0 +0.09(+0.43%)
Feb 12, 2019 19.85 19.85 19.85 19.85 100 +0.16(+0.84%)
Feb 11, 2019 19.69 19.69 19.69 19.69 19 -0.02(-0.13%)
Feb 08, 2019 19.71 19.71 19.71 19.71 0 +0.09(+0.47%)
Feb 07, 2019 19.62 19.62 19.62 19.62 0 -0.25(-1.25%)
Feb 06, 2019 19.87 19.87 19.87 19.87 0 -0.21(-1.06%)
Feb 05, 2019 19.95 20.08 19.95 20.08 500 +0.27(+1.38%)
Feb 04, 2019 19.81 19.81 19.81 19.81 200 +0.15(+0.75%)
Feb 01, 2019 19.66 19.66 19.66 19.66 0 +0.03(+0.14%)
Jan 31, 2019 19.37 19.63 19.37 19.63 300 +0.42(+2.20%)
Jan 30, 2019 19.21 19.21 19.21 19.21 0 +0.31(+1.67%)
Jan 29, 2019 18.89 18.89 18.89 18.89 0 -0.09(-0.49%)
Jan 28, 2019 18.99 18.99 18.99 18.99 8 -0.19(-1.00%)
Jan 25, 2019 19.18 19.18 19.18 19.18 0 +0.29(+1.55%)
Jan 24, 2019 18.89 18.89 18.89 18.89 1 +0.35(+1.88%)
Jan 23, 2019 18.54 18.54 18.54 18.54 0 +0.13(+0.70%)
Jan 22, 2019 18.26 18.41 18.26 18.41 4,001 -0.04(-0.22%)
Jan 18, 2019 18.62 18.66 18.45 18.45 1,000 +0.16(+0.85%)
Jan 17, 2019 18.29 18.29 18.29 18.29 0 -0.01(-0.04%)
Jan 16, 2019 18.16 18.30 18.16 18.30 491 +0.23(+1.29%)
Jan 15, 2019 18.07 18.07 18.07 18.07 0 +0.02(+0.12%)
Jan 14, 2019 18.05 18.05 18.05 18.05 0 -0.11(-0.63%)
Jan 11, 2019 18.16 18.16 18.16 18.16 0 -0.09(-0.48%)
Jan 10, 2019 18.25 18.25 18.25 18.25 1 +0.35(+1.94%)
Jan 09, 2019 17.90 17.90 17.90 17.90 0 +0.10(+0.58%)
Jan 08, 2019 17.80 17.80 17.80 17.80 0 +0.13(+0.73%)
Jan 07, 2019 17.67 17.67 17.67 17.67 295 +0.00(+0.00%)
Jan 04, 2019 17.54 17.67 17.54 17.67 1,000 +0.70(+4.13%)
Jan 03, 2019 17.28 17.28 16.97 16.97 500 -0.43(-2.50%)
Jan 02, 2019 17.40 17.40 17.40 17.40 92 -0.12(-0.66%)
Dec 31, 2018 17.52 17.52 17.52 17.52 100 +0.00(+0.00%)
Dec 28, 2018 17.62 17.62 17.52 17.52 200 +0.20(+1.16%)
Dec 27, 2018 17.62 17.62 17.29 17.32 900 -0.47(-2.63%)
Dec 26, 2018 17.79 17.79 17.79 17.79 0 -0.04(-0.25%)
Dec 24, 2018 17.73 17.83 17.73 17.83 100 +0.03(+0.17%)
Dec 21, 2018 17.80 17.80 17.79 17.80 900 -0.24(-1.33%)
Dec 20, 2018 17.94 18.04 17.94 18.04 334 +0.03(+0.18%)
Dec 19, 2018 18.43 18.43 18.01 18.01 101 -0.42(-2.30%)
Dec 18, 2018 18.43 18.43 18.43 18.43 309 -0.10(-0.54%)
Dec 17, 2018 18.50 18.53 18.50 18.53 270 -0.41(-2.16%)
Dec 14, 2018 18.95 18.99 18.94 18.94 200 +0.17(+0.89%)
Dec 13, 2018 18.93 18.96 18.77 18.77 1,038 +0.14(+0.75%)
Dec 12, 2018 18.63 18.63 18.63 18.63 114 -0.03(-0.18%)
Dec 11, 2018 18.67 18.67 18.67 18.67 0 +0.00(+0.01%)
Dec 10, 2018 18.66 18.66 18.66 18.66 82 -1.29(-6.45%)
Dec 07, 2018 19.95 19.95 19.95 0 +0.00(+0.00%)
Dec 06, 2018 19.95 19.95 19.95 19.95 5 +0.00(+0.00%)
Dec 04, 2018 19.95 19.95 19.95 19.95 100 +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.