KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.63 45.54 44.63 45.48 60,019 +0.69(+1.55%)
Dec 30, 2021 42.82 45.22 42.56 44.79 86,786 +1.77(+4.11%)
Dec 29, 2021 43.15 43.51 42.85 43.02 13,815 -0.33(-0.77%)
Dec 28, 2021 43.82 43.91 43.35 43.35 10,950 -0.65(-1.48%)
Dec 27, 2021 44.42 44.70 43.37 44.00 44,806 -0.43(-0.96%)
Dec 23, 2021 44.24 44.44 43.31 44.43 22,910 +1.29(+2.99%)
Dec 22, 2021 42.84 43.92 42.33 43.14 24,732 -0.17(-0.38%)
Dec 21, 2021 41.78 43.34 41.78 43.30 28,894 +1.87(+4.51%)
Dec 20, 2021 42.66 42.66 41.33 41.44 45,473 -2.81(-6.35%)
Dec 17, 2021 43.22 44.62 42.85 44.25 24,381 -0.10(-0.22%)
Dec 16, 2021 45.23 45.77 44.34 44.34 37,634 -0.04(-0.09%)
Dec 15, 2021 44.43 44.48 43.01 44.38 22,675 -0.40(-0.89%)
Dec 14, 2021 44.85 45.00 44.19 44.78 42,526 -0.53(-1.18%)
Dec 13, 2021 46.11 46.44 45.31 45.32 17,659 -0.79(-1.71%)
Dec 10, 2021 45.92 46.63 45.92 46.10 10,057 +0.30(+0.66%)
Dec 09, 2021 46.80 47.79 45.74 45.80 26,401 -0.96(-2.06%)
Dec 08, 2021 45.95 47.18 45.63 46.77 29,504 +0.89(+1.95%)
Dec 07, 2021 46.47 46.86 45.45 45.87 67,906 +0.75(+1.66%)
Dec 06, 2021 44.98 45.17 43.58 45.12 20,491 +0.68(+1.53%)
Dec 03, 2021 46.35 46.35 44.20 44.44 52,940 -2.51(-5.34%)
Dec 02, 2021 48.24 48.38 46.35 46.95 38,105 -0.88(-1.83%)
Dec 01, 2021 49.42 49.42 47.27 47.83 33,174 -0.81(-1.66%)
Nov 30, 2021 48.31 49.40 47.93 48.63 25,397 +0.50(+1.03%)
Nov 29, 2021 48.64 48.97 47.63 48.14 50,096 +0.32(+0.67%)
Nov 26, 2021 47.65 48.05 47.02 47.82 12,155 -0.37(-0.77%)
Nov 24, 2021 48.05 49.07 47.48 48.19 19,813 -0.28(-0.58%)
Nov 23, 2021 48.18 49.29 47.86 48.47 26,928 +0.00(+0.00%)
Nov 22, 2021 49.05 49.67 47.92 48.47 92,293 +0.60(+1.26%)
Nov 19, 2021 47.79 48.04 47.71 47.86 21,945 +0.66(+1.40%)
Nov 18, 2021 48.47 47.36 47.13 47.20 31,856 -1.03(-2.14%)
Nov 17, 2021 48.79 48.90 47.99 48.23 23,105 -0.03(-0.06%)
Nov 16, 2021 48.04 48.42 47.51 48.26 28,207 +0.56(+1.18%)
Nov 15, 2021 48.92 49.00 47.39 47.70 46,113 -1.42(-2.89%)
Nov 12, 2021 48.92 49.31 48.64 49.12 81,506 +0.47(+0.96%)
Nov 11, 2021 47.55 48.86 47.55 48.65 57,078 +2.48(+5.37%)
Nov 10, 2021 46.61 46.17 80,412 -1.09(-2.30%)
Nov 09, 2021 47.99 48.19 47.15 47.26 30,980 -0.91(-1.90%)
Nov 08, 2021 47.93 48.44 47.54 48.18 36,134 +0.77(+1.62%)
Nov 05, 2021 48.24 48.24 47.00 47.41 70,238 -1.44(-2.95%)
Nov 04, 2021 48.62 49.31 48.51 48.85 49,388 +1.23(+2.57%)
Nov 03, 2021 48.09 48.24 47.46 47.62 17,726 -0.72(-1.49%)
Nov 02, 2021 48.25 48.65 47.92 48.34 25,619 +0.11(+0.22%)
Nov 01, 2021 48.09 47.43 47.43 48.23 102,880 +0.81(+1.70%)
Oct 29, 2021 47.44 47.86 47.26 47.43 42,706 -0.22(-0.47%)
Oct 28, 2021 47.76 47.76 47.14 47.65 71,761 +0.37(+0.78%)
Oct 27, 2021 47.45 48.23 47.28 47.28 27,970 +0.24(+0.52%)
Oct 26, 2021 48.57 47.04 59,733 -1.64(-3.38%)
Oct 25, 2021 47.48 48.86 46.74 48.68 71,343 +2.33(+5.04%)
Oct 22, 2021 47.02 47.02 45.95 46.35 24,677 -0.35(-0.75%)
Oct 21, 2021 46.17 46.97 45.82 46.70 16,996 +0.21(+0.45%)
Oct 20, 2021 47.08 47.18 46.45 46.49 21,313 -0.39(-0.83%)
Oct 19, 2021 46.42 46.93 46.42 46.88 12,651 +0.67(+1.44%)
Oct 18, 2021 45.20 46.39 45.20 46.21 43,383 +0.87(+1.91%)
Oct 15, 2021 44.93 45.45 44.19 45.35 21,379 +1.35(+3.07%)
Oct 14, 2021 43.98 44.20 43.85 43.99 22,643 +0.14(+0.32%)
Oct 13, 2021 43.35 44.08 43.34 43.86 29,324 +1.07(+2.50%)
Oct 12, 2021 42.55 43.07 42.55 42.79 21,671 +0.46(+1.08%)
Oct 11, 2021 43.18 43.18 42.31 42.33 13,372 -0.76(-1.76%)
Oct 08, 2021 43.36 43.44 43.03 43.09 19,389 -0.76(-1.73%)
Oct 07, 2021 43.47 44.13 43.47 43.85 52,656 +1.36(+3.20%)
Oct 06, 2021 41.74 42.65 41.68 42.49 12,210 +0.30(+0.70%)
Oct 05, 2021 41.49 42.51 41.49 42.19 21,625 +0.76(+1.84%)
Oct 04, 2021 42.05 42.05 41.24 41.43 17,377 -1.04(-2.45%)
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.