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 (%)
Nov 29, 2019 16.13 16.13 16.13 16.13 0 -0.24(-1.48%)
Nov 27, 2019 16.34 16.38 16.34 16.38 109 -0.04(-0.25%)
Nov 26, 2019 16.33 16.42 16.32 16.42 916 +0.13(+0.79%)
Nov 25, 2019 16.29 16.29 16.29 16.29 305 +0.26(+1.62%)
Nov 22, 2019 16.00 16.03 16.00 16.03 94,367 -0.08(-0.53%)
Nov 21, 2019 16.11 16.11 16.11 16.11 0 +0.10(+0.60%)
Nov 20, 2019 16.02 16.02 16.02 16.02 69 -0.10(-0.61%)
Nov 19, 2019 16.12 16.12 16.12 16.12 0 +0.11(+0.69%)
Nov 18, 2019 16.00 16.00 16.00 16.00 328 -0.02(-0.12%)
Nov 15, 2019 16.02 16.02 16.02 16.02 0 -0.16(-0.96%)
Nov 14, 2019 16.18 16.19 16.18 16.18 833 +0.06(+0.40%)
Nov 13, 2019 16.11 16.11 16.11 16.11 0 -0.08(-0.49%)
Nov 12, 2019 16.19 16.19 16.19 16.19 0 -0.17(-1.04%)
Nov 11, 2019 16.36 16.36 16.36 16.36 14 -0.23(-1.36%)
Nov 08, 2019 16.59 16.59 16.59 16.59 218 -0.05(-0.29%)
Nov 07, 2019 16.64 16.64 16.64 16.64 0 +0.05(+0.31%)
Nov 06, 2019 16.62 16.62 16.59 16.59 545 -0.06(-0.36%)
Nov 05, 2019 16.65 16.65 16.65 16.65 28 +0.24(+1.46%)
Nov 04, 2019 16.41 16.41 16.41 16.41 10 +0.21(+1.32%)
Nov 01, 2019 16.22 16.36 16.19 16.19 763 +0.24(+1.48%)
Oct 31, 2019 15.92 15.96 15.92 15.96 660 -0.06(-0.36%)
Oct 30, 2019 16.01 16.01 16.01 16.01 0 -0.05(-0.33%)
Oct 29, 2019 16.08 16.08 16.07 16.07 153 -0.03(-0.21%)
Oct 28, 2019 16.10 16.10 16.10 16.10 436 +0.02(+0.14%)
Oct 25, 2019 16.08 16.08 16.08 16.08 109 +0.14(+0.90%)
Oct 24, 2019 15.93 15.93 15.93 15.93 0 +0.00(+0.02%)
Oct 23, 2019 15.93 15.93 15.93 15.93 64 -0.03(-0.19%)
Oct 22, 2019 16.04 16.04 15.96 15.96 289 -0.12(-0.74%)
Oct 21, 2019 16.08 16.08 16.08 16.08 0 +0.18(+1.13%)
Oct 18, 2019 16.06 16.06 15.90 15.90 545 -0.12(-0.74%)
Oct 17, 2019 16.02 16.02 16.02 16.02 0 +0.05(+0.31%)
Oct 16, 2019 15.97 15.97 15.97 15.97 0 -0.10(-0.65%)
Oct 15, 2019 15.89 16.07 15.89 16.07 300 -0.04(-0.27%)
Oct 14, 2019 16.12 16.12 16.12 16.12 0 -0.00(-0.01%)
Oct 11, 2019 16.12 16.12 16.12 16.12 0 +0.09(+0.55%)
Oct 10, 2019 15.95 16.07 15.95 16.03 382 +0.15(+0.95%)
Oct 09, 2019 15.88 15.88 15.88 15.88 0 +0.09(+0.54%)
Oct 08, 2019 15.80 15.80 15.80 15.80 0 -0.13(-0.82%)
Oct 07, 2019 15.93 15.93 15.93 15.93 1 -0.19(-1.20%)
Oct 04, 2019 16.08 16.12 16.08 16.12 109 +0.18(+1.10%)
Oct 03, 2019 15.94 15.94 15.94 15.94 16 +0.20(+1.28%)
Oct 02, 2019 15.74 15.74 15.74 15.74 0 +0.14(+0.92%)
Oct 01, 2019 15.60 15.60 15.60 15.60 1 -0.23(-1.44%)
Sep 30, 2019 15.83 15.83 15.83 15.83 1 +0.13(+0.85%)
Sep 27, 2019 15.59 15.69 15.59 15.69 545 -0.17(-1.06%)
Sep 26, 2019 15.86 15.86 15.86 15.86 0 -0.17(-1.07%)
Sep 25, 2019 16.03 16.03 16.03 16.03 109 -0.13(-0.79%)
Sep 24, 2019 16.16 16.16 16.16 16.16 132 -0.34(-2.05%)
Sep 23, 2019 16.62 16.62 16.50 16.50 109 -0.19(-1.11%)
Sep 20, 2019 16.68 16.68 16.68 16.68 109 -0.08(-0.46%)
Sep 19, 2019 16.76 16.76 16.76 16.76 1 -0.00(-0.00%)
Sep 18, 2019 16.76 16.76 16.76 16.76 0 -0.03(-0.20%)
Sep 17, 2019 16.71 16.80 16.71 16.80 389 -0.06(-0.33%)
Sep 16, 2019 16.85 16.85 16.85 16.85 54 -0.14(-0.80%)
Sep 13, 2019 16.99 16.99 16.99 16.99 109 +0.12(+0.72%)
Sep 12, 2019 16.99 16.99 16.86 16.86 1,036 +0.14(+0.86%)
Sep 11, 2019 16.72 16.72 16.72 16.72 60 +0.08(+0.45%)
Sep 10, 2019 16.67 16.67 16.65 16.65 169 +0.04(+0.22%)
Sep 09, 2019 16.50 16.61 16.50 16.61 1,038 +0.14(+0.83%)
Sep 06, 2019 16.49 16.49 16.47 16.47 436 +0.03(+0.17%)
Sep 05, 2019 16.44 16.44 16.44 16.44 0 +0.36(+2.27%)
Sep 04, 2019 16.07 16.08 16.07 16.08 723 +0.19(+1.18%)
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.