KS MSCI China Environment Index ETF (NY: KGRN )

45.78 USD +1.03 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.09 18.22 18.09 18.22 600 -0.24(-1.30%)
Jul 30, 2019 18.46 18.46 18.46 18.46 0 -0.11(-0.60%)
Jul 29, 2019 18.57 18.57 18.57 18.57 0 -0.05(-0.29%)
Jul 26, 2019 18.57 18.62 18.57 18.62 1,600 +0.02(+0.13%)
Jul 25, 2019 18.60 18.60 18.60 18.60 0 -0.14(-0.74%)
Jul 24, 2019 18.74 18.74 18.74 18.74 0 +0.02(+0.10%)
Jul 23, 2019 18.66 18.72 18.64 18.72 800 +0.01(+0.03%)
Jul 22, 2019 18.70 18.80 18.70 18.72 1,165 -0.07(-0.39%)
Jul 19, 2019 18.79 18.79 18.79 18.79 0 -0.06(-0.30%)
Jul 18, 2019 18.84 18.84 18.84 18.84 2 +0.08(+0.43%)
Jul 17, 2019 18.76 18.76 18.76 18.76 0 -0.11(-0.57%)
Jul 16, 2019 18.98 18.98 18.87 18.87 133 +0.10(+0.54%)
Jul 15, 2019 18.77 18.77 18.77 18.77 53 +0.03(+0.16%)
Jul 12, 2019 18.74 18.74 18.74 18.74 200 +0.01(+0.03%)
Jul 11, 2019 18.73 18.73 18.73 18.73 53 -0.23(-1.19%)
Jul 10, 2019 18.96 18.96 18.96 18.96 221 +0.06(+0.34%)
Jul 09, 2019 18.90 18.90 18.90 18.90 25 -0.02(-0.08%)
Jul 08, 2019 18.86 18.91 18.84 18.91 500 -0.09(-0.50%)
Jul 05, 2019 18.86 19.01 18.86 19.01 1,500 -0.29(-1.51%)
Jul 03, 2019 19.14 19.30 19.14 19.30 200 +0.08(+0.43%)
Jul 02, 2019 19.21 19.21 19.21 19.21 0 +0.17(+0.92%)
Jul 01, 2019 19.04 19.04 19.04 19.04 20 +0.26(+1.38%)
Jun 28, 2019 18.78 18.78 18.78 18.78 0 +0.12(+0.65%)
Jun 27, 2019 18.66 18.66 18.66 18.66 2 -0.02(-0.10%)
Jun 26, 2019 18.68 18.68 18.68 18.68 0 +0.18(+0.95%)
Jun 25, 2019 18.50 18.50 18.50 18.50 0 -0.21(-1.13%)
Jun 24, 2019 18.56 18.71 18.56 18.71 580 +0.02(+0.10%)
Jun 21, 2019 18.70 18.70 18.70 18.70 2,500 -0.05(-0.29%)
Jun 20, 2019 18.75 18.75 18.75 18.75 0 +0.20(+1.08%)
Jun 19, 2019 18.55 18.55 18.55 18.55 0 +0.11(+0.58%)
Jun 18, 2019 18.44 18.44 18.44 18.44 0 +0.20(+1.09%)
Jun 17, 2019 18.25 18.25 18.25 18.25 0 -0.10(-0.56%)
Jun 14, 2019 18.20 18.35 18.20 18.35 200 -0.19(-1.03%)
Jun 13, 2019 18.54 18.54 18.54 18.54 0 +0.19(+1.05%)
Jun 12, 2019 18.35 18.35 18.35 18.35 1 -0.38(-2.04%)
Jun 11, 2019 18.73 18.73 18.73 18.73 3 +0.13(+0.72%)
Jun 10, 2019 18.59 18.59 18.59 18.59 0 +0.19(+1.02%)
Jun 07, 2019 18.41 18.41 18.41 18.41 100 +0.14(+0.76%)
Jun 06, 2019 18.31 18.31 18.27 18.27 321 -0.11(-0.61%)
Jun 05, 2019 18.38 18.38 18.38 18.38 310 -0.00(-0.03%)
Jun 04, 2019 18.47 18.47 18.38 18.38 158 -0.14(-0.78%)
Jun 03, 2019 18.38 18.53 18.38 18.53 110 +0.14(+0.78%)
May 31, 2019 18.39 18.39 18.39 18.39 100 -0.01(-0.04%)
May 30, 2019 18.33 18.39 18.33 18.39 133 -0.01(-0.04%)
May 29, 2019 18.40 18.40 18.40 18.40 0 +0.13(+0.70%)
May 28, 2019 18.27 18.27 18.27 18.27 28 +0.35(+1.97%)
May 24, 2019 17.90 17.92 17.90 17.92 500 -0.03(-0.17%)
May 23, 2019 17.95 17.95 17.95 17.95 140 -0.24(-1.32%)
May 22, 2019 18.19 18.19 18.19 18.19 100 +0.00(+0.00%)
May 21, 2019 18.19 18.19 18.19 18.19 130 +0.34(+1.89%)
May 20, 2019 17.85 17.85 17.85 17.85 50 -0.40(-2.17%)
May 17, 2019 18.25 18.25 18.25 18.25 0 -0.42(-2.25%)
May 16, 2019 18.70 18.70 18.67 18.67 159 +0.11(+0.59%)
May 15, 2019 18.56 18.56 18.56 18.56 25 +0.22(+1.19%)
May 14, 2019 18.34 18.34 18.34 18.34 306 +0.25(+1.37%)
May 13, 2019 18.20 18.20 18.09 18.09 266 -0.63(-3.38%)
May 10, 2019 18.58 18.73 18.58 18.73 500 +0.28(+1.50%)
May 09, 2019 18.35 18.45 18.35 18.45 689 -0.24(-1.30%)
May 08, 2019 18.77 18.77 18.65 18.69 501 -0.18(-0.94%)
May 07, 2019 18.63 18.92 18.32 18.87 680 -0.49(-2.53%)
May 06, 2019 19.28 19.39 19.28 19.36 1,349 -0.67(-3.34%)
May 03, 2019 19.93 20.10 19.93 20.03 3,100 +0.31(+1.57%)
May 02, 2019 19.72 19.72 19.72 19.72 200 -0.19(-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.