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 (%)
Feb 28, 2022 38.19 40.40 38.19 40.28 32,144 +1.17(+2.99%)
Feb 25, 2022 38.63 39.36 38.66 39.11 11,973 +0.37(+0.95%)
Feb 24, 2022 37.94 38.74 36.99 38.74 85,789 +0.14(+0.35%)
Feb 23, 2022 38.95 38.95 38.13 38.61 4,301 +0.46(+1.20%)
Feb 22, 2022 39.04 39.04 37.98 38.15 31,402 -1.49(-3.76%)
Feb 18, 2022 39.64 0 -0.69(-1.71%)
Feb 17, 2022 41.26 41.26 40.15 40.33 41,530 -0.18(-0.46%)
Feb 16, 2022 40.27 40.56 39.72 40.51 22,467 +0.05(+0.12%)
Feb 15, 2022 39.43 40.48 39.37 40.46 9,558 +1.86(+4.81%)
Feb 14, 2022 39.39 39.39 38.12 38.61 61,186 -0.04(-0.10%)
Feb 11, 2022 39.83 39.83 38.44 38.64 18,592 -1.21(-3.03%)
Feb 10, 2022 40.26 40.74 39.78 39.85 6,678 -1.08(-2.65%)
Feb 09, 2022 40.13 41.27 39.98 40.94 14,223 +1.44(+3.63%)
Feb 08, 2022 39.61 39.90 39.27 39.50 11,612 -0.65(-1.62%)
Feb 07, 2022 40.09 40.19 39.59 40.15 11,435 +0.06(+0.15%)
Feb 04, 2022 38.51 40.09 38.51 40.09 20,709 +1.55(+4.01%)
Feb 03, 2022 39.38 39.74 38.55 38.55 25,400 -1.20(-3.01%)
Feb 02, 2022 39.79 40.08 39.16 39.74 20,643 -0.35(-0.87%)
Feb 01, 2022 39.67 40.20 38.92 40.09 16,222 +0.70(+1.77%)
Jan 31, 2022 38.34 39.67 39.39 27,189 +1.89(+5.03%)
Jan 28, 2022 37.59 37.59 36.87 37.51 14,810 -0.56(-1.48%)
Jan 27, 2022 40.13 40.13 37.96 38.07 28,449 -1.25(-3.17%)
Jan 26, 2022 40.63 41.15 39.32 39.32 22,444 +0.14(+0.35%)
Jan 25, 2022 39.25 40.45 38.92 39.18 26,832 -0.71(-1.78%)
Jan 24, 2022 40.80 40.83 38.68 39.89 69,686 -0.88(-2.15%)
Jan 21, 2022 41.82 42.21 40.77 40.77 47,008 -1.56(-3.68%)
Jan 20, 2022 43.40 43.43 42.25 42.32 47,233 +0.18(+0.44%)
Jan 19, 2022 43.07 43.15 42.14 42.14 27,530 -0.39(-0.92%)
Jan 18, 2022 42.95 43.44 42.53 42.53 93,943 -0.66(-1.53%)
Jan 14, 2022 43.19 0 +1.07(+2.54%)
Jan 13, 2022 44.07 44.07 42.12 42.12 70,859 -0.96(-2.24%)
Jan 12, 2022 42.62 43.45 42.55 43.08 34,043 +1.02(+2.43%)
Jan 11, 2022 40.86 42.21 40.86 42.06 35,467 +1.35(+3.31%)
Jan 10, 2022 42.53 42.81 40.27 40.71 64,797 -0.70(-1.68%)
Jan 07, 2022 41.35 41.95 41.14 41.41 8,506 -0.21(-0.51%)
Jan 06, 2022 42.25 42.25 41.45 41.62 36,199 -0.21(-0.51%)
Jan 05, 2022 43.73 43.73 41.84 41.84 64,825 -2.18(-4.95%)
Jan 04, 2022 45.49 45.49 43.59 44.02 43,790 -1.42(-3.13%)
Jan 03, 2022 45.56 46.27 44.92 45.44 16,514 +0.13(+0.28%)
Dec 31, 2021 44.46 45.37 44.46 45.31 60,247 +0.69(+1.55%)
Dec 30, 2021 42.66 45.05 42.40 44.62 87,114 +1.76(+4.11%)
Dec 29, 2021 42.98 43.34 42.69 42.86 13,867 -0.33(-0.77%)
Dec 28, 2021 43.65 43.74 43.19 43.19 10,992 -0.65(-1.48%)
Dec 27, 2021 44.25 44.53 43.21 43.84 44,976 -0.42(-0.96%)
Dec 23, 2021 44.07 44.27 43.14 44.26 22,997 +1.29(+2.99%)
Dec 22, 2021 42.68 43.75 42.17 42.98 24,826 -0.16(-0.38%)
Dec 21, 2021 41.62 43.18 41.62 43.14 29,004 +1.86(+4.51%)
Dec 20, 2021 42.50 42.50 41.17 41.28 45,646 -2.80(-6.35%)
Dec 17, 2021 43.05 44.45 42.69 44.08 24,473 -0.10(-0.22%)
Dec 16, 2021 45.06 45.60 44.18 44.18 37,776 -0.04(-0.09%)
Dec 15, 2021 44.26 44.31 42.85 44.22 22,761 -0.40(-0.89%)
Dec 14, 2021 44.68 44.83 44.03 44.61 42,688 -0.53(-1.18%)
Dec 13, 2021 45.94 46.26 45.14 45.15 17,726 -0.78(-1.71%)
Dec 10, 2021 45.75 46.45 45.75 45.93 10,096 +0.30(+0.66%)
Dec 09, 2021 46.63 47.61 45.56 45.63 26,502 -0.96(-2.06%)
Dec 08, 2021 45.78 47.01 45.46 46.59 29,616 +0.89(+1.95%)
Dec 07, 2021 46.30 46.69 45.28 45.70 68,164 +0.75(+1.66%)
Dec 06, 2021 44.81 45.00 43.41 44.95 20,568 +0.68(+1.53%)
Dec 03, 2021 46.17 46.17 44.03 44.27 53,141 -2.50(-5.34%)
Dec 02, 2021 48.06 48.20 46.17 46.77 38,249 -0.87(-1.83%)
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.