KS MSCI China Environment Index ETF (NY: KGRN )

38.62 USD -0.73 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 38.92 39.04 38.57 38.62 29,207 -0.73(-1.86%)
May 06, 2021 39.64 39.93 38.63 39.35 37,555 -0.19(-0.48%)
May 05, 2021 39.60 40.64 39.42 39.54 51,893 +0.06(+0.15%)
May 04, 2021 40.07 40.26 39.29 39.48 38,415 -0.69(-1.72%)
May 03, 2021 40.26 40.92 40.10 40.17 151,263 -0.80(-1.95%)
Apr 30, 2021 40.79 41.01 40.30 40.97 29,700 -0.24(-0.58%)
Apr 29, 2021 41.83 41.83 40.78 41.21 68,507 -0.58(-1.39%)
Apr 28, 2021 41.40 42.06 41.00 41.79 87,889 +0.79(+1.93%)
Apr 27, 2021 41.50 41.51 41.00 41.00 44,496 -0.83(-1.98%)
Apr 26, 2021 41.95 41.95 41.14 41.83 47,640 -0.57(-1.34%)
Apr 23, 2021 42.02 42.48 41.90 42.40 22,900 +1.13(+2.74%)
Apr 22, 2021 41.27 41.75 41.04 41.27 32,455 -0.25(-0.60%)
Apr 21, 2021 41.26 41.66 40.77 41.52 27,928 +0.36(+0.87%)
Apr 20, 2021 41.30 41.57 40.99 41.16 63,406 +0.18(+0.44%)
Apr 19, 2021 40.80 41.11 40.60 40.98 31,803 +0.81(+2.02%)
Apr 16, 2021 39.71 40.17 39.54 40.17 27,900 +0.44(+1.11%)
Apr 15, 2021 40.00 40.10 39.55 39.73 37,852 -0.55(-1.37%)
Apr 14, 2021 40.62 40.73 40.00 40.28 68,805 +0.39(+0.98%)
Apr 13, 2021 39.28 40.15 39.28 39.89 24,857 +0.42(+1.06%)
Apr 12, 2021 40.00 40.46 39.03 39.47 60,673 -1.05(-2.59%)
Apr 09, 2021 40.36 41.35 40.02 40.52 25,700 -0.42(-1.03%)
Apr 08, 2021 41.32 41.41 40.57 40.94 91,504 +0.40(+0.99%)
Apr 07, 2021 41.73 41.73 40.39 40.54 93,660 -1.46(-3.48%)
Apr 06, 2021 41.83 42.45 41.52 42.00 52,573 +0.12(+0.29%)
Apr 05, 2021 42.50 42.52 41.63 41.88 65,860 -0.03(-0.08%)
Apr 01, 2021 41.85 42.50 41.07 41.92 120,300 +0.96(+2.36%)
Mar 31, 2021 40.61 41.21 40.34 40.95 64,888 +0.00(+0.00%)
Mar 30, 2021 39.68 41.35 39.62 40.95 56,026 +1.60(+4.07%)
Mar 29, 2021 39.71 40.15 39.20 39.35 57,324 -0.74(-1.85%)
Mar 26, 2021 39.72 40.72 39.22 40.09 59,400 +1.37(+3.54%)
Mar 25, 2021 37.14 39.40 37.14 38.72 503,228 +0.48(+1.26%)
Mar 24, 2021 40.05 40.37 38.01 38.24 198,109 -2.62(-6.41%)
Mar 23, 2021 41.78 41.99 40.80 40.86 44,759 -1.34(-3.18%)
Mar 22, 2021 42.67 42.75 42.03 42.20 28,853 -0.10(-0.24%)
Mar 19, 2021 40.96 42.30 40.43 42.30 48,500 +0.68(+1.63%)
Mar 18, 2021 42.13 42.89 41.62 41.62 21,242 -1.38(-3.21%)
Mar 17, 2021 42.06 43.46 42.06 43.00 68,692 -0.07(-0.16%)
Mar 16, 2021 42.74 43.67 42.61 43.07 48,878 +0.71(+1.68%)
Mar 15, 2021 43.66 43.66 42.00 42.36 118,021 -1.38(-3.16%)
Mar 12, 2021 42.87 43.90 42.41 43.74 119,800 -0.55(-1.24%)
Mar 11, 2021 42.64 44.40 42.40 44.29 210,518 +3.65(+8.98%)
Mar 10, 2021 42.16 42.23 40.50 40.64 91,779 -0.29(-0.71%)
Mar 09, 2021 38.55 41.17 38.52 40.93 148,905 +3.30(+8.77%)
Mar 08, 2021 39.00 39.00 37.50 37.63 105,760 -2.52(-6.28%)
Mar 05, 2021 41.23 41.46 38.73 40.15 98,600 +0.13(+0.32%)
Mar 04, 2021 42.07 42.59 39.52 40.02 231,970 -3.99(-9.07%)
Mar 03, 2021 45.12 45.75 43.89 44.01 163,060 -1.86(-4.05%)
Mar 02, 2021 46.70 46.78 45.85 45.87 93,682 -1.25(-2.65%)
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.