KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.24 18.24 18.24 18.24 272 +0.19(+1.07%)
Apr 29, 2019 18.02 18.14 18.02 18.05 545 -0.03(-0.18%)
Apr 26, 2019 18.08 18.08 18.08 18.08 0 +0.04(+0.20%)
Apr 25, 2019 18.04 18.04 18.04 18.04 0 -0.26(-1.43%)
Apr 24, 2019 18.31 18.31 18.31 18.31 76 -0.13(-0.72%)
Apr 23, 2019 18.44 18.44 18.44 18.44 1 -0.12(-0.62%)
Apr 22, 2019 18.56 18.56 18.56 18.56 7 -0.17(-0.92%)
Apr 18, 2019 18.73 18.73 18.73 18.73 0 -0.15(-0.79%)
Apr 17, 2019 18.88 18.88 18.88 18.88 5 +0.20(+1.05%)
Apr 16, 2019 18.68 18.68 18.68 18.68 0 +0.06(+0.34%)
Apr 15, 2019 18.55 18.62 18.55 18.62 278 -0.12(-0.65%)
Apr 12, 2019 18.65 18.74 18.65 18.74 109 +0.20(+1.07%)
Apr 11, 2019 18.76 18.76 18.54 18.54 459 -0.42(-2.20%)
Apr 10, 2019 18.96 18.96 18.96 18.96 2 -0.03(-0.16%)
Apr 09, 2019 19.02 19.02 18.99 18.99 218 +0.05(+0.27%)
Apr 08, 2019 18.93 18.93 18.93 18.93 24 -0.12(-0.65%)
Apr 05, 2019 19.06 19.06 19.06 19.06 0 +0.11(+0.55%)
Apr 04, 2019 18.95 18.95 18.95 18.95 60 +0.11(+0.58%)
Apr 03, 2019 18.90 18.90 18.66 18.84 1,920 +0.13(+0.69%)
Apr 02, 2019 18.72 18.72 18.72 18.72 1 -0.08(-0.43%)
Apr 01, 2019 18.80 18.80 18.80 18.80 1 +0.23(+1.27%)
Mar 29, 2019 18.54 18.56 18.54 18.56 545 +0.28(+1.54%)
Mar 28, 2019 18.28 18.28 18.28 18.28 10 +0.14(+0.78%)
Mar 27, 2019 18.14 18.14 18.14 18.14 98 +0.18(+1.01%)
Mar 26, 2019 17.96 17.96 17.96 17.96 0 -0.12(-0.65%)
Mar 25, 2019 18.20 18.20 18.07 18.07 283 +0.01(+0.03%)
Mar 22, 2019 18.07 18.07 18.07 18.07 109 -0.39(-2.12%)
Mar 21, 2019 18.46 18.46 18.46 18.46 0 -0.09(-0.50%)
Mar 20, 2019 18.55 18.55 18.55 18.55 0 -0.09(-0.48%)
Mar 19, 2019 18.61 18.75 18.61 18.64 1,680 +0.06(+0.35%)
Mar 18, 2019 18.58 18.58 18.58 18.58 0 +0.24(+1.31%)
Mar 15, 2019 18.34 18.34 18.34 18.34 0 +0.08(+0.43%)
Mar 14, 2019 18.26 18.26 18.26 18.26 0 -0.14(-0.75%)
Mar 13, 2019 18.40 18.40 18.40 18.40 2 -0.03(-0.15%)
Mar 12, 2019 18.43 18.43 18.43 18.43 58 +0.18(+1.01%)
Mar 11, 2019 18.29 18.34 18.13 18.24 121,335 +0.30(+1.66%)
Mar 08, 2019 18.08 18.08 17.94 17.94 327 -0.50(-2.71%)
Mar 07, 2019 18.44 18.44 18.44 18.44 293 -0.40(-2.10%)
Mar 06, 2019 18.84 18.84 18.84 18.84 0 -0.32(-1.67%)
Mar 05, 2019 19.16 19.16 19.16 19.16 5 +0.40(+2.15%)
Mar 04, 2019 18.72 18.76 18.72 18.76 201 +0.12(+0.65%)
Mar 01, 2019 18.64 18.64 18.64 18.64 109 +0.20(+1.11%)
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%)
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.