KS MSCI China Environment Index ETF (NY: KGRN )

21.73 +0.03 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 15.83 15.83 15.83 15.83 0 +0.08(+0.54%)
Aug 30, 2019 15.74 15.75 15.74 15.75 547 +0.11(+0.68%)
Aug 29, 2019 15.64 15.64 15.64 15.64 0 +0.07(+0.42%)
Aug 28, 2019 15.57 15.57 15.57 15.57 0 +0.00(+0.02%)
Aug 27, 2019 15.57 15.57 15.57 15.57 0 +0.04(+0.27%)
Aug 26, 2019 15.53 15.53 15.53 15.53 0 +0.18(+1.17%)
Aug 23, 2019 15.35 15.35 15.35 15.35 0 -0.38(-2.44%)
Aug 22, 2019 15.73 15.73 15.73 15.73 0 -0.22(-1.36%)
Aug 21, 2019 15.94 15.95 15.94 15.95 219 +0.23(+1.44%)
Aug 20, 2019 15.72 15.72 15.72 15.72 0 -0.01(-0.05%)
Aug 19, 2019 15.73 15.73 15.73 15.73 0 +0.26(+1.68%)
Aug 16, 2019 15.47 15.47 15.47 15.47 109 +0.14(+0.91%)
Aug 15, 2019 15.32 15.33 15.32 15.33 219 +0.12(+0.76%)
Aug 14, 2019 15.36 15.36 15.22 15.22 219 -0.56(-3.53%)
Aug 13, 2019 15.77 15.77 15.77 15.77 0 +0.06(+0.36%)
Aug 12, 2019 15.72 15.72 15.72 15.72 0 -0.09(-0.59%)
Aug 09, 2019 15.81 15.81 15.81 15.81 0 -0.26(-1.64%)
Aug 08, 2019 15.91 16.07 15.91 16.07 2,409 +0.40(+2.56%)
Aug 07, 2019 15.63 15.67 15.63 15.67 543 +0.06(+0.39%)
Aug 06, 2019 15.61 15.61 15.61 15.61 0 +0.12(+0.80%)
Aug 05, 2019 15.99 15.99 15.49 15.49 857 -0.84(-5.12%)
Aug 02, 2019 16.32 16.32 16.32 16.32 0 -0.03(-0.20%)
Aug 01, 2019 16.42 16.42 16.35 16.35 1,320 -0.28(-1.70%)
Jul 31, 2019 16.52 16.64 16.52 16.64 657 -0.22(-1.30%)
Jul 30, 2019 16.86 16.86 16.86 16.86 0 -0.10(-0.60%)
Jul 29, 2019 16.96 16.96 16.96 16.96 0 -0.05(-0.29%)
Jul 26, 2019 16.96 17.01 16.96 17.01 1,752 +0.02(+0.13%)
Jul 25, 2019 16.99 16.99 16.99 16.99 0 -0.13(-0.74%)
Jul 24, 2019 17.11 17.11 17.11 17.11 0 +0.02(+0.10%)
Jul 23, 2019 17.04 17.10 17.02 17.10 876 +0.01(+0.03%)
Jul 22, 2019 17.08 17.17 17.08 17.09 1,275 -0.07(-0.39%)
Jul 19, 2019 17.16 17.16 17.16 17.16 0 -0.05(-0.30%)
Jul 18, 2019 17.21 17.21 17.21 17.21 2 +0.07(+0.43%)
Jul 17, 2019 17.13 17.13 17.13 17.13 0 -0.10(-0.57%)
Jul 16, 2019 17.33 17.33 17.23 17.23 145 +0.09(+0.54%)
Jul 15, 2019 17.14 17.14 17.14 17.14 58 +0.03(+0.16%)
Jul 12, 2019 17.11 17.11 17.11 17.11 219 +0.01(+0.03%)
Jul 11, 2019 17.11 17.11 17.11 17.11 58 -0.21(-1.19%)
Jul 10, 2019 17.31 17.31 17.31 17.31 242 +0.06(+0.34%)
Jul 09, 2019 17.26 17.26 17.26 17.26 27 -0.01(-0.08%)
Jul 08, 2019 17.22 17.27 17.20 17.27 547 -0.09(-0.50%)
Jul 05, 2019 17.22 17.36 17.22 17.36 1,642 -0.27(-1.51%)
Jul 03, 2019 17.48 17.62 17.48 17.62 219 +0.08(+0.43%)
Jul 02, 2019 17.55 17.55 17.55 17.55 0 +0.16(+0.92%)
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.