KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 17.39 17.39 17.39 17.39 21 +0.24(+1.38%)
Jun 28, 2019 17.15 17.15 17.15 17.15 0 +0.11(+0.65%)
Jun 27, 2019 17.04 17.04 17.04 17.04 2 -0.02(-0.10%)
Jun 26, 2019 17.06 17.06 17.06 17.06 0 +0.16(+0.95%)
Jun 25, 2019 16.90 16.90 16.90 16.90 0 -0.19(-1.13%)
Jun 24, 2019 16.95 17.09 16.95 17.09 635 +0.02(+0.10%)
Jun 21, 2019 17.08 17.08 17.07 17.07 2,737 -0.05(-0.29%)
Jun 20, 2019 17.12 17.12 17.12 17.12 0 +0.18(+1.08%)
Jun 19, 2019 16.94 16.94 16.94 16.94 0 +0.10(+0.58%)
Jun 18, 2019 16.84 16.84 16.84 16.84 0 +0.18(+1.09%)
Jun 17, 2019 16.66 16.66 16.66 16.66 0 -0.09(-0.56%)
Jun 14, 2019 16.62 16.75 16.62 16.75 219 -0.17(-1.03%)
Jun 13, 2019 16.93 16.93 16.93 16.93 0 +0.18(+1.05%)
Jun 12, 2019 16.75 16.75 16.75 16.75 1 -0.35(-2.04%)
Jun 11, 2019 17.10 17.10 17.10 17.10 3 +0.12(+0.72%)
Jun 10, 2019 16.98 16.98 16.98 16.98 0 +0.17(+1.02%)
Jun 07, 2019 16.81 16.81 16.81 16.81 109 +0.13(+0.76%)
Jun 06, 2019 16.72 16.72 16.68 16.68 351 -0.10(-0.61%)
Jun 05, 2019 16.78 16.78 16.78 16.78 339 -0.00(-0.03%)
Jun 04, 2019 16.86 16.86 16.79 16.79 173 -0.13(-0.78%)
Jun 03, 2019 16.78 16.92 16.78 16.92 120 +0.13(+0.78%)
May 31, 2019 16.79 16.79 16.79 16.79 109 -0.01(-0.04%)
May 30, 2019 16.74 16.80 16.74 16.80 145 -0.01(-0.04%)
May 29, 2019 16.80 16.80 16.80 16.80 0 +0.12(+0.70%)
May 28, 2019 16.69 16.69 16.69 16.69 30 +0.32(+1.97%)
May 24, 2019 16.35 16.36 16.35 16.36 547 -0.03(-0.17%)
May 23, 2019 16.39 16.39 16.39 16.39 153 -0.22(-1.32%)
May 22, 2019 16.61 16.61 16.61 16.61 109 +0.00(+0.00%)
May 21, 2019 16.61 16.61 16.61 16.61 142 +0.31(+1.89%)
May 20, 2019 16.30 16.30 16.30 16.30 54 -0.36(-2.17%)
May 17, 2019 16.66 16.66 16.66 16.66 0 -0.38(-2.26%)
May 16, 2019 17.07 17.07 17.05 17.05 174 +0.10(+0.59%)
May 15, 2019 16.95 16.95 16.95 16.95 27 +0.20(+1.19%)
May 14, 2019 16.75 16.75 16.75 16.75 335 +0.23(+1.37%)
May 13, 2019 16.62 16.62 16.52 16.52 291 -0.58(-3.38%)
May 10, 2019 16.96 17.10 16.96 17.10 547 +0.25(+1.50%)
May 09, 2019 16.76 16.85 16.76 16.85 754 -0.22(-1.30%)
May 08, 2019 17.14 17.14 17.03 17.07 548 -0.16(-0.94%)
May 07, 2019 17.01 17.28 16.73 17.23 744 -0.45(-2.53%)
May 06, 2019 17.61 17.71 17.61 17.68 1,477 -0.61(-3.35%)
May 03, 2019 18.20 18.35 18.20 18.29 3,394 +0.28(+1.57%)
May 02, 2019 18.01 18.01 18.01 18.01 219 -0.17(-0.95%)
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.