KS MSCI China Environment Index ETF (NY: KGRN )

22.35 +0.24 (+1.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 22.20 22.20 22.01 22.11 6,154 -0.18(-0.79%)
Dec 04, 2023 22.24 22.38 22.14 22.29 7,457 -0.34(-1.49%)
Dec 01, 2023 22.50 22.72 22.28 22.63 23,808 +0.01(+0.03%)
Nov 30, 2023 22.79 22.79 22.53 22.62 33,535 -0.28(-1.21%)
Nov 29, 2023 22.96 23.18 22.82 22.90 10,680 -0.54(-2.32%)
Nov 28, 2023 23.60 23.60 23.36 23.44 2,978 +0.00(+0.00%)
Nov 27, 2023 23.47 23.66 23.39 23.44 3,118 -0.59(-2.44%)
Nov 24, 2023 23.87 24.08 23.87 24.03 809 -0.01(-0.04%)
Nov 22, 2023 24.04 24.05 23.92 24.04 5,314 -0.40(-1.63%)
Nov 21, 2023 24.42 24.60 24.16 24.43 24,106 -0.31(-1.26%)
Nov 20, 2023 24.25 24.86 24.25 24.75 5,309 +0.66(+2.76%)
Nov 17, 2023 24.14 24.36 24.06 24.08 23,382 +0.09(+0.38%)
Nov 16, 2023 24.23 24.41 23.94 23.99 28,920 -1.25(-4.96%)
Nov 15, 2023 25.00 25.36 24.90 25.24 24,933 +0.54(+2.18%)
Nov 14, 2023 24.21 24.70 24.20 24.70 12,870 +0.88(+3.71%)
Nov 13, 2023 23.60 24.11 23.60 23.82 12,534 +0.19(+0.80%)
Nov 10, 2023 23.79 23.79 23.44 23.63 2,067 -0.49(-2.05%)
Nov 09, 2023 24.42 24.42 23.94 24.12 10,411 -0.31(-1.25%)
Nov 08, 2023 24.39 24.43 24.27 24.43 1,140 -0.18(-0.74%)
Nov 07, 2023 24.59 24.65 24.31 24.61 6,979 -0.07(-0.27%)
Nov 06, 2023 24.95 24.95 24.49 24.68 6,369 +0.26(+1.08%)
Nov 03, 2023 24.13 24.46 24.13 24.41 12,777 +0.67(+2.84%)
Nov 02, 2023 23.51 23.74 23.44 23.74 4,976 +0.35(+1.50%)
Nov 01, 2023 23.12 23.42 23.05 23.39 22,015 +0.05(+0.21%)
Oct 31, 2023 23.40 23.46 23.00 23.34 14,931 -0.66(-2.75%)
Oct 30, 2023 24.00 24.10 23.73 24.00 45,746 +0.38(+1.63%)
Oct 27, 2023 23.75 23.75 23.50 23.62 5,223 +0.37(+1.57%)
Oct 26, 2023 22.96 23.32 22.91 23.25 12,748 +0.20(+0.87%)
Oct 25, 2023 23.15 23.40 23.05 23.05 37,551 -0.67(-2.82%)
Oct 24, 2023 23.20 23.80 23.20 23.72 23,204 +0.53(+2.28%)
Oct 23, 2023 23.07 23.24 23.04 23.19 2,471 +0.04(+0.17%)
Oct 20, 2023 23.15 23.31 23.05 23.15 22,725 -0.27(-1.15%)
Oct 19, 2023 23.55 23.67 23.28 23.42 10,273 -0.44(-1.84%)
Oct 18, 2023 24.05 24.05 23.70 23.86 2,186 -0.33(-1.36%)
Oct 17, 2023 24.21 24.34 24.10 24.19 4,880 +0.01(+0.04%)
Oct 16, 2023 24.03 24.20 23.80 24.18 9,450 -0.33(-1.35%)
Oct 13, 2023 24.36 24.54 24.30 24.51 3,083 -0.01(-0.03%)
Oct 12, 2023 24.94 24.94 24.42 24.52 15,318 -0.39(-1.57%)
Oct 11, 2023 24.83 24.99 24.83 24.91 3,010 +0.44(+1.80%)
Oct 10, 2023 24.22 24.72 24.22 24.47 10,671 +0.26(+1.06%)
Oct 09, 2023 24.09 24.22 24.08 24.21 1,212 -0.51(-2.05%)
Oct 06, 2023 24.38 24.79 24.35 24.72 6,390 +0.51(+2.11%)
Oct 05, 2023 24.15 24.35 24.11 24.21 17,616 +0.23(+0.96%)
Oct 04, 2023 24.06 24.11 23.94 23.98 5,908 -0.37(-1.52%)
Oct 03, 2023 24.30 24.43 24.22 24.35 5,456 -0.42(-1.70%)
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.