KS MSCI China Environment Index ETF (NY: KGRN )

43.71 USD -0.68 (-1.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.53 24.53 24.53 24.53 211 +0.33(+1.35%)
Apr 17, 2018 24.20 24.20 24.20 20 -0.49(-1.97%)
Apr 11, 2018 24.69 24.69 24.69 100 +0.26(+1.06%)
Apr 05, 2018 24.43 24.43 24.43 0 +0.55(+2.30%)
Apr 02, 2018 23.88 23.88 23.88 0 -0.51(-2.09%)
Mar 29, 2018 24.39 24.39 24.39 0 +0.24(+0.99%)
Mar 26, 2018 24.15 24.15 24.15 88 +0.78(+3.34%)
Mar 23, 2018 23.50 23.70 23.37 23.37 1,675 -0.50(-2.09%)
Mar 22, 2018 24.28 24.28 23.87 23.87 3,990 -0.79(-3.20%)
Mar 21, 2018 24.65 24.66 24.65 24.66 593 +0.13(+0.55%)
Mar 19, 2018 24.53 24.53 24.53 51 -0.29(-1.16%)
Mar 16, 2018 27.00 27.00 24.80 24.81 1,832 -0.14(-0.55%)
Mar 15, 2018 24.95 24.95 24.95 24.95 235 +0.02(+0.08%)
Mar 14, 2018 25.05 25.05 24.93 24.93 312 -0.05(-0.20%)
Mar 13, 2018 25.17 25.17 24.98 24.98 750 -0.31(-1.23%)
Mar 12, 2018 25.29 25.29 25.29 25.29 900 +0.09(+0.36%)
Mar 09, 2018 25.20 25.20 25.20 25.20 100 +0.39(+1.57%)
Mar 06, 2018 25.17 25.17 24.81 24.81 900 -0.24(-0.96%)
Mar 05, 2018 24.69 25.05 24.69 25.05 301 +0.45(+1.83%)
Mar 01, 2018 24.60 24.60 24.60 115 -0.57(-2.26%)
Feb 28, 2018 25.19 25.19 25.00 25.17 1,191 +0.37(+1.49%)
Feb 27, 2018 24.86 24.86 24.80 24.80 812 -0.38(-1.51%)
Feb 26, 2018 25.18 25.18 25.18 25.18 224 -0.20(-0.79%)
Feb 23, 2018 25.40 25.40 25.38 25.38 620 +0.04(+0.17%)
Feb 22, 2018 25.41 25.41 25.34 25.34 600 +0.09(+0.35%)
Feb 21, 2018 25.28 25.35 25.25 25.25 675 +0.06(+0.24%)
Feb 20, 2018 25.03 25.22 25.03 25.19 9,306 -0.07(-0.28%)
Feb 16, 2018 25.26 25.26 25.26 0 +0.15(+0.60%)
Feb 15, 2018 25.31 25.31 24.98 25.11 4,441 +0.33(+1.33%)
Feb 14, 2018 24.51 24.78 24.51 24.78 600 +1.13(+4.77%)
Feb 09, 2018 23.65 23.65 23.65 0 -0.12(-0.49%)
Feb 08, 2018 24.17 24.17 23.77 23.77 1,263 -0.96(-3.88%)
Feb 07, 2018 24.73 24.73 24.73 24.73 408 -0.52(-2.06%)
Feb 06, 2018 24.97 25.25 24.46 25.25 11,016 -0.44(-1.71%)
Feb 05, 2018 25.67 25.73 25.49 25.69 1,880 +0.10(+0.39%)
Feb 02, 2018 26.17 26.17 25.57 25.59 2,618 -0.97(-3.65%)
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.