KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.37 18.73 18.37 18.73 1,028 -0.23(-1.21%)
Feb 27, 2020 19.04 19.06 18.89 18.96 1,731 -0.42(-2.18%)
Feb 26, 2020 19.34 19.58 19.34 19.38 1,427 +0.22(+1.17%)
Feb 25, 2020 19.88 19.88 19.16 19.16 681 +0.26(+1.39%)
Feb 24, 2020 18.90 18.90 18.89 18.89 165 -0.86(-4.36%)
Feb 21, 2020 19.78 19.80 19.76 19.76 308 +0.14(+0.73%)
Feb 20, 2020 19.81 19.84 19.61 19.61 1,852 +0.16(+0.80%)
Feb 19, 2020 19.44 19.48 19.44 19.46 645 +0.27(+1.42%)
Feb 18, 2020 19.17 19.20 19.17 19.19 1,244 +0.10(+0.51%)
Feb 14, 2020 19.25 19.25 19.09 19.09 1,131 -0.18(-0.91%)
Feb 13, 2020 19.35 19.35 19.26 19.26 747 -0.37(-1.88%)
Feb 12, 2020 19.68 19.69 19.63 19.63 1,028 +0.47(+2.44%)
Feb 11, 2020 19.30 19.30 19.17 19.17 668 +0.18(+0.97%)
Feb 10, 2020 19.05 19.05 18.98 18.98 412 +0.44(+2.36%)
Feb 07, 2020 18.54 18.54 18.54 18.54 308 -0.21(-1.14%)
Feb 06, 2020 18.90 18.90 18.76 18.76 2,258 -0.15(-0.77%)
Feb 05, 2020 19.06 19.06 18.90 18.90 1,170 +0.25(+1.36%)
Feb 04, 2020 18.68 18.87 18.65 18.65 1,753 +1.10(+6.26%)
Feb 03, 2020 17.55 17.55 17.55 17.55 316 +0.24(+1.40%)
Jan 31, 2020 17.31 17.31 17.31 17.31 102 -0.51(-2.89%)
Jan 30, 2020 17.82 17.82 17.82 17.82 9 -0.24(-1.36%)
Jan 29, 2020 18.07 18.07 18.07 18.07 7 +0.16(+0.87%)
Jan 28, 2020 17.68 17.97 17.68 17.91 1,369 +0.12(+0.66%)
Jan 27, 2020 17.50 18.02 17.50 17.79 1,969 -0.97(-5.18%)
Jan 24, 2020 19.24 19.24 18.77 18.77 514 -0.14(-0.72%)
Jan 23, 2020 18.85 18.92 18.85 18.90 561 -0.43(-2.20%)
Jan 22, 2020 19.47 19.47 19.33 19.33 511 +0.09(+0.46%)
Jan 21, 2020 19.20 19.34 19.20 19.24 1,219 -0.43(-2.19%)
Jan 17, 2020 19.68 19.68 19.62 19.67 1,234 +0.32(+1.64%)
Jan 16, 2020 19.42 19.42 19.34 19.35 287 +0.12(+0.61%)
Jan 15, 2020 19.24 19.24 19.24 19.24 61 +0.20(+1.06%)
Jan 14, 2020 18.82 19.04 18.82 19.04 4,268 +0.01(+0.03%)
Jan 13, 2020 19.03 19.03 19.03 19.03 361 +0.58(+3.16%)
Jan 10, 2020 18.45 18.45 18.45 18.45 205 +0.00(+0.00%)
Jan 09, 2020 18.48 18.48 18.45 18.45 742 +0.21(+1.16%)
Jan 08, 2020 18.14 18.29 18.14 18.24 205 +0.09(+0.51%)
Jan 07, 2020 18.27 18.27 18.14 18.14 1,930 -0.09(-0.49%)
Jan 06, 2020 18.23 18.23 18.23 18.23 308 +0.05(+0.27%)
Jan 03, 2020 18.35 18.35 18.18 18.18 205 -0.26(-1.42%)
Jan 02, 2020 18.30 18.45 18.30 18.45 488 +0.44(+2.44%)
Dec 31, 2019 18.08 18.08 18.01 18.01 205 +0.23(+1.28%)
Dec 30, 2019 17.78 17.78 17.78 17.78 25 +0.47(+2.72%)
Dec 27, 2019 17.31 17.31 17.31 17.31 205 -0.08(-0.46%)
Dec 26, 2019 17.32 17.39 17.28 17.39 9,706 +0.15(+0.85%)
Dec 24, 2019 17.24 17.24 17.24 17.24 327 +0.08(+0.48%)
Dec 23, 2019 17.06 17.16 17.06 17.16 507 -0.07(-0.43%)
Dec 20, 2019 17.14 17.23 17.14 17.23 327 +0.07(+0.43%)
Dec 19, 2019 17.16 17.16 17.16 17.16 278 -0.08(-0.48%)
Dec 18, 2019 17.24 17.24 17.24 17.24 714 -0.14(-0.79%)
Dec 17, 2019 17.38 17.38 17.38 17.38 218 +0.23(+1.34%)
Dec 16, 2019 17.16 17.16 17.11 17.15 604 +0.38(+2.30%)
Dec 13, 2019 16.66 16.77 16.66 16.77 436 -0.09(-0.54%)
Dec 12, 2019 16.67 16.86 16.67 16.86 365 +0.16(+0.99%)
Dec 11, 2019 16.69 16.69 16.69 16.69 270 +0.11(+0.63%)
Dec 10, 2019 16.59 16.59 16.59 16.59 0 +0.04(+0.25%)
Dec 09, 2019 16.45 16.55 16.45 16.55 141 +0.01(+0.03%)
Dec 06, 2019 16.54 16.54 16.54 16.54 109 +0.08(+0.47%)
Dec 05, 2019 16.46 16.46 16.46 16.46 0 +0.05(+0.28%)
Dec 04, 2019 16.42 16.42 16.42 16.42 1 +0.20(+1.24%)
Dec 03, 2019 16.22 16.22 16.22 16.22 0 +0.03(+0.20%)
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.