KS MSCI China Environment Index ETF (NY: KGRN )

20.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.52 39.73 39.04 39.69 30,656 -0.23(-0.58%)
Apr 29, 2021 40.52 40.52 39.51 39.92 70,713 -0.56(-1.39%)
Apr 28, 2021 40.11 40.75 39.72 40.49 90,720 +0.77(+1.93%)
Apr 27, 2021 40.20 40.21 39.72 39.72 45,929 -0.80(-1.98%)
Apr 26, 2021 40.64 40.64 39.86 40.52 49,174 -0.55(-1.34%)
Apr 23, 2021 40.71 41.15 40.60 41.08 23,637 +1.09(+2.74%)
Apr 22, 2021 39.98 40.45 39.76 39.98 33,500 -0.24(-0.60%)
Apr 21, 2021 39.97 40.36 39.50 40.22 28,827 +0.35(+0.87%)
Apr 20, 2021 40.01 40.27 39.71 39.88 65,448 +0.17(+0.44%)
Apr 19, 2021 39.53 39.83 39.34 39.70 32,827 +0.78(+2.02%)
Apr 16, 2021 38.47 38.92 38.31 38.92 28,798 +0.43(+1.11%)
Apr 15, 2021 38.75 38.85 38.32 38.49 39,071 -0.53(-1.37%)
Apr 14, 2021 39.35 39.46 38.75 39.02 71,021 +0.38(+0.98%)
Apr 13, 2021 38.05 38.90 38.05 38.65 25,657 +0.41(+1.06%)
Apr 12, 2021 38.75 39.19 37.81 38.24 62,627 -1.02(-2.59%)
Apr 09, 2021 39.10 40.06 38.77 39.26 26,527 -0.41(-1.03%)
Apr 08, 2021 40.03 40.12 39.30 39.66 94,451 +0.39(+0.99%)
Apr 07, 2021 40.43 40.43 39.13 39.27 96,677 -1.41(-3.48%)
Apr 06, 2021 40.52 41.13 40.22 40.69 54,266 +0.12(+0.29%)
Apr 05, 2021 41.17 41.19 40.34 40.57 67,981 -0.03(-0.08%)
Apr 01, 2021 40.54 41.17 39.79 40.61 124,175 +0.93(+2.36%)
Mar 31, 2021 39.34 39.92 39.08 39.67 66,978 +0.00(+0.00%)
Mar 30, 2021 38.44 40.06 38.38 39.67 57,830 +1.55(+4.07%)
Mar 29, 2021 38.47 38.90 37.98 38.12 59,170 -0.72(-1.85%)
Mar 26, 2021 38.48 39.45 38.00 38.84 61,313 +1.33(+3.54%)
Mar 25, 2021 35.98 38.17 35.98 37.51 519,438 +0.47(+1.26%)
Mar 24, 2021 38.80 39.11 36.82 37.05 204,490 -2.54(-6.41%)
Mar 23, 2021 40.48 40.68 39.53 39.58 46,200 -1.30(-3.18%)
Mar 22, 2021 41.34 41.41 40.72 40.88 29,782 -0.10(-0.24%)
Mar 19, 2021 39.68 40.98 39.17 40.98 50,062 +0.66(+1.63%)
Mar 18, 2021 40.82 41.55 40.32 40.32 21,926 -1.34(-3.21%)
Mar 17, 2021 40.75 42.10 40.75 41.66 70,904 -0.07(-0.16%)
Mar 16, 2021 41.41 42.31 41.28 41.73 50,452 +0.69(+1.68%)
Mar 15, 2021 42.30 42.30 40.69 41.04 121,822 -1.34(-3.15%)
Mar 12, 2021 41.53 42.53 41.08 42.38 123,659 -0.53(-1.24%)
Mar 11, 2021 41.31 43.01 41.08 42.91 217,299 +3.54(+8.98%)
Mar 10, 2021 40.84 40.91 39.24 39.37 94,735 -0.28(-0.71%)
Mar 09, 2021 37.35 39.89 37.32 39.65 153,701 +3.20(+8.77%)
Mar 08, 2021 37.78 37.78 36.33 36.46 109,166 -2.44(-6.28%)
Mar 05, 2021 39.94 40.17 37.52 38.90 101,776 +0.13(+0.32%)
Mar 04, 2021 40.76 41.26 38.29 38.77 239,442 -3.87(-9.07%)
Mar 03, 2021 43.71 44.32 42.52 42.64 168,312 -1.80(-4.05%)
Mar 02, 2021 45.24 45.32 44.42 44.44 96,699 -1.21(-2.65%)
Mar 01, 2021 44.64 45.78 44.58 45.65 132,718 +2.08(+4.78%)
Feb 26, 2021 43.01 43.83 43.01 43.57 74,422 -0.02(-0.04%)
Feb 25, 2021 44.59 44.90 43.28 43.59 96,932 -1.24(-2.77%)
Feb 24, 2021 45.27 45.27 43.60 44.83 145,569 -0.45(-0.98%)
Feb 23, 2021 44.30 45.53 43.89 45.27 194,034 -0.88(-1.91%)
Feb 22, 2021 47.47 47.47 46.08 46.15 266,737 -3.31(-6.70%)
Feb 19, 2021 49.25 50.11 49.18 49.47 96,718 +0.14(+0.27%)
Feb 18, 2021 49.42 49.78 48.69 49.33 409,172 -2.64(-5.07%)
Feb 17, 2021 53.50 53.50 51.59 51.97 121,801 -0.78(-1.49%)
Feb 16, 2021 52.57 52.99 52.51 52.75 193,816 +0.94(+1.81%)
Feb 12, 2021 51.97 51.99 51.51 51.81 89,079 +0.19(+0.38%)
Feb 11, 2021 51.28 51.99 51.28 51.62 96,425 +0.65(+1.27%)
Feb 10, 2021 52.34 52.34 50.46 50.97 252,243 -0.62(-1.20%)
Feb 09, 2021 50.80 51.73 50.65 51.59 85,733 +1.94(+3.90%)
Feb 08, 2021 48.99 49.81 48.69 49.65 120,773 +1.22(+2.52%)
Feb 05, 2021 48.68 48.86 48.29 48.43 90,421 -0.64(-1.30%)
Feb 04, 2021 49.13 49.33 48.83 49.07 68,718 -0.03(-0.06%)
Feb 03, 2021 48.62 49.34 48.62 49.10 79,216 +0.00(+0.00%)
Feb 02, 2021 49.16 49.35 48.85 49.10 129,850 +1.74(+3.68%)
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.