KS MSCI China Environment Index ETF (NY: KGRN )

20.30 +0.15 (+0.74%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.19 17.36 17.19 17.36 206 +0.15(+0.90%)
May 28, 2020 17.20 17.20 17.20 17.20 209 -0.01(-0.03%)
May 27, 2020 17.21 17.21 17.21 17.21 222 -0.11(-0.62%)
May 26, 2020 17.33 17.33 17.31 17.31 139 +0.33(+1.96%)
May 22, 2020 16.98 16.98 16.96 16.98 825 -0.36(-2.07%)
May 21, 2020 17.45 17.45 17.34 17.34 556 -0.48(-2.71%)
May 20, 2020 17.82 17.82 17.82 17.82 1 +0.12(+0.70%)
May 19, 2020 17.70 17.70 17.70 17.70 367 +0.10(+0.58%)
May 18, 2020 17.60 17.60 17.60 17.60 1 +0.58(+3.42%)
May 15, 2020 17.01 17.01 17.01 17.01 103 -0.09(-0.55%)
May 14, 2020 17.11 17.11 17.11 17.11 16 -0.07(-0.40%)
May 13, 2020 17.18 17.18 17.18 17.18 139 -0.08(-0.48%)
May 12, 2020 17.32 17.38 17.26 17.26 268 -0.06(-0.36%)
May 11, 2020 17.32 17.32 17.32 17.32 412 -0.11(-0.61%)
May 08, 2020 17.86 17.90 17.42 17.43 1,548 +0.23(+1.34%)
May 07, 2020 17.20 17.20 17.20 17.20 200 +0.16(+0.94%)
May 06, 2020 17.04 17.04 17.04 17.04 1 +0.34(+2.03%)
May 05, 2020 16.70 16.70 16.70 16.70 15 +0.34(+2.06%)
May 04, 2020 15.30 16.36 15.30 16.36 1,177 -0.07(-0.41%)
May 01, 2020 16.43 16.43 16.43 16.43 103 -0.60(-3.50%)
Apr 30, 2020 17.02 17.02 17.02 17.02 59 -0.56(-3.20%)
Apr 29, 2020 17.28 17.59 17.28 17.59 103 +0.63(+3.72%)
Apr 28, 2020 16.96 16.96 16.96 16.96 51 +0.09(+0.51%)
Apr 27, 2020 16.87 16.87 16.87 16.87 2 +0.28(+1.68%)
Apr 24, 2020 16.92 16.92 16.25 16.59 516 -0.08(-0.47%)
Apr 23, 2020 16.67 16.67 16.67 16.67 0 -0.04(-0.26%)
Apr 22, 2020 16.71 16.71 16.71 16.71 4 +0.37(+2.28%)
Apr 21, 2020 16.04 16.34 16.04 16.34 519 -0.51(-3.01%)
Apr 20, 2020 16.59 16.85 16.57 16.85 681 -0.27(-1.59%)
Apr 17, 2020 17.12 17.12 17.12 17.12 103 +0.48(+2.86%)
Apr 16, 2020 16.64 16.64 16.64 16.64 53 +0.21(+1.29%)
Apr 15, 2020 16.43 16.43 16.43 16.43 42 -0.27(-1.62%)
Apr 14, 2020 16.79 16.79 16.70 16.70 158 +0.48(+2.93%)
Apr 13, 2020 16.23 16.23 16.23 16.23 9 +0.04(+0.24%)
Apr 09, 2020 16.19 16.19 16.19 16.19 103 -0.21(-1.30%)
Apr 08, 2020 16.40 16.40 16.40 16.40 13 +0.12(+0.73%)
Apr 07, 2020 16.34 16.43 16.28 16.28 1,077 +0.03(+0.21%)
Apr 06, 2020 16.25 16.25 16.25 16.25 0 +0.32(+2.02%)
Apr 03, 2020 15.93 15.93 15.93 15.93 103 -0.07(-0.43%)
Apr 02, 2020 15.65 16.00 15.65 16.00 1,266 +0.33(+2.09%)
Apr 01, 2020 15.67 15.67 15.67 15.67 147 -0.43(-2.65%)
Mar 31, 2020 15.91 16.10 15.91 16.10 1,259 +0.25(+1.55%)
Mar 30, 2020 15.85 15.85 15.85 15.85 13 +0.27(+1.74%)
Mar 27, 2020 15.62 15.62 15.58 15.58 206 -0.28(-1.77%)
Mar 26, 2020 15.70 15.86 15.70 15.86 587 +0.15(+0.96%)
Mar 25, 2020 16.11 16.11 15.71 15.71 366 +0.57(+3.75%)
Mar 24, 2020 15.14 15.14 15.14 15.14 19 +0.80(+5.60%)
Mar 23, 2020 14.71 14.71 13.97 14.34 392 -0.41(-2.75%)
Mar 20, 2020 14.74 14.74 14.74 14.74 103 -0.22(-1.45%)
Mar 19, 2020 14.58 14.96 14.53 14.96 486 +0.15(+1.01%)
Mar 18, 2020 14.67 14.81 14.60 14.81 751 -0.93(-5.93%)
Mar 17, 2020 15.75 15.75 15.75 15.75 82 +0.28(+1.84%)
Mar 16, 2020 15.40 15.46 15.40 15.46 176 -1.66(-9.68%)
Mar 13, 2020 16.47 17.12 16.43 17.12 2,167 +0.50(+2.99%)
Mar 12, 2020 16.67 16.67 16.62 16.62 710 -1.09(-6.15%)
Mar 11, 2020 17.71 17.71 17.71 17.71 82 -0.39(-2.15%)
Mar 10, 2020 18.00 18.10 18.00 18.10 381 +0.45(+2.53%)
Mar 09, 2020 17.65 17.65 17.65 17.65 35 -0.87(-4.69%)
Mar 06, 2020 18.57 18.57 18.52 18.52 103 -0.28(-1.50%)
Mar 05, 2020 19.00 19.00 18.80 18.80 828 -0.26(-1.37%)
Mar 04, 2020 19.12 19.12 19.06 19.06 517 +0.16(+0.85%)
Mar 03, 2020 18.96 18.96 18.90 18.90 604 -0.04(-0.19%)
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.