KS MSCI China Environment Index ETF (NY: KGRN )

19.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.21 17.21 17.21 17.21 0 +0.11(+0.65%)
Jun 27, 2019 17.10 17.10 17.10 17.10 2 -0.02(-0.10%)
Jun 26, 2019 17.12 17.12 17.12 17.12 0 +0.16(+0.95%)
Jun 25, 2019 16.96 16.96 16.96 16.96 0 -0.19(-1.13%)
Jun 24, 2019 17.01 17.15 17.01 17.15 632 +0.02(+0.10%)
Jun 21, 2019 17.15 17.15 17.14 17.14 2,727 -0.05(-0.29%)
Jun 20, 2019 17.19 17.19 17.19 17.19 0 +0.18(+1.08%)
Jun 19, 2019 17.00 17.00 17.00 17.00 0 +0.10(+0.58%)
Jun 18, 2019 16.91 16.91 16.91 16.91 0 +0.18(+1.09%)
Jun 17, 2019 16.72 16.72 16.72 16.72 0 -0.09(-0.56%)
Jun 14, 2019 16.68 16.82 16.68 16.82 218 -0.17(-1.03%)
Jun 13, 2019 16.99 16.99 16.99 16.99 0 +0.18(+1.05%)
Jun 12, 2019 16.82 16.82 16.82 16.82 1 -0.35(-2.04%)
Jun 11, 2019 17.17 17.17 17.17 17.17 3 +0.12(+0.72%)
Jun 10, 2019 17.04 17.04 17.04 17.04 0 +0.17(+1.02%)
Jun 07, 2019 16.87 16.87 16.87 16.87 109 +0.13(+0.76%)
Jun 06, 2019 16.78 16.78 16.74 16.74 350 -0.10(-0.61%)
Jun 05, 2019 16.85 16.85 16.85 16.85 338 -0.00(-0.03%)
Jun 04, 2019 16.93 16.93 16.85 16.85 172 -0.13(-0.78%)
Jun 03, 2019 16.85 16.98 16.85 16.98 120 +0.13(+0.78%)
May 31, 2019 16.85 16.85 16.85 16.85 109 -0.01(-0.04%)
May 30, 2019 16.80 16.86 16.80 16.86 145 -0.01(-0.04%)
May 29, 2019 16.87 16.87 16.87 16.87 0 +0.12(+0.70%)
May 28, 2019 16.75 16.75 16.75 16.75 30 +0.32(+1.97%)
May 24, 2019 16.41 16.43 16.41 16.43 545 -0.03(-0.17%)
May 23, 2019 16.45 16.45 16.45 16.45 152 -0.22(-1.32%)
May 22, 2019 16.67 16.67 16.67 16.67 109 +0.00(+0.00%)
May 21, 2019 16.67 16.67 16.67 16.67 141 +0.31(+1.89%)
May 20, 2019 16.36 16.36 16.36 16.36 54 -0.36(-2.17%)
May 17, 2019 16.73 16.73 16.73 16.73 0 -0.39(-2.25%)
May 16, 2019 17.14 17.14 17.11 17.11 173 +0.10(+0.59%)
May 15, 2019 17.01 17.01 17.01 17.01 27 +0.20(+1.19%)
May 14, 2019 16.81 16.81 16.81 16.81 333 +0.23(+1.37%)
May 13, 2019 16.68 16.68 16.59 16.59 290 -0.58(-3.38%)
May 10, 2019 17.03 17.17 17.03 17.17 545 +0.25(+1.50%)
May 09, 2019 16.82 16.91 16.82 16.91 751 -0.22(-1.30%)
May 08, 2019 17.20 17.20 17.10 17.13 546 -0.16(-0.94%)
May 07, 2019 17.08 17.34 16.79 17.30 741 -0.45(-2.53%)
May 06, 2019 17.67 17.77 17.67 17.75 1,471 -0.61(-3.34%)
May 03, 2019 18.27 18.42 18.27 18.36 3,381 +0.28(+1.57%)
May 02, 2019 18.08 18.08 18.08 18.08 218 -0.17(-0.95%)
May 01, 2019 18.30 18.32 18.25 18.25 1,527 +0.01(+0.05%)
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%)
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.