KS MSCI China Environment Index ETF (NY: KGRN )

39.13 USD -1.28 (-3.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.57 17.57 17.57 17.57 58 -0.58(-3.20%)
Apr 29, 2020 17.84 18.15 17.84 18.15 100 +0.65(+3.72%)
Apr 28, 2020 17.50 17.50 17.50 17.50 50 +0.09(+0.51%)
Apr 27, 2020 17.41 17.41 17.41 17.41 2 +0.29(+1.68%)
Apr 24, 2020 17.46 17.46 16.77 17.13 500 -0.08(-0.47%)
Apr 23, 2020 17.21 17.21 17.21 17.21 0 -0.05(-0.26%)
Apr 22, 2020 17.25 17.25 17.25 17.25 4 +0.38(+2.28%)
Apr 21, 2020 16.56 16.87 16.56 16.87 503 -0.52(-3.01%)
Apr 20, 2020 17.13 17.39 17.10 17.39 660 -0.28(-1.59%)
Apr 17, 2020 17.67 17.67 17.67 17.67 100 +0.49(+2.86%)
Apr 16, 2020 17.18 17.18 17.18 17.18 52 +0.22(+1.29%)
Apr 15, 2020 16.96 16.96 16.96 16.96 41 -0.28(-1.62%)
Apr 14, 2020 17.33 17.33 17.24 17.24 154 +0.49(+2.93%)
Apr 13, 2020 16.75 16.75 16.75 16.75 9 +0.04(+0.24%)
Apr 09, 2020 16.71 16.71 16.71 16.71 100 -0.22(-1.30%)
Apr 08, 2020 16.93 16.93 16.93 16.93 13 +0.12(+0.73%)
Apr 07, 2020 16.87 16.96 16.81 16.81 1,044 +0.03(+0.21%)
Apr 06, 2020 16.77 16.77 16.77 16.77 0 +0.33(+2.02%)
Apr 03, 2020 16.44 16.44 16.44 16.44 100 -0.07(-0.43%)
Apr 02, 2020 16.16 16.51 16.16 16.51 1,227 +0.34(+2.09%)
Apr 01, 2020 16.17 16.17 16.17 16.17 143 -0.44(-2.65%)
Mar 31, 2020 16.43 16.61 16.43 16.61 1,220 +0.25(+1.55%)
Mar 30, 2020 16.36 16.36 16.36 16.36 13 +0.28(+1.74%)
Mar 27, 2020 16.12 16.12 16.08 16.08 200 -0.29(-1.77%)
Mar 26, 2020 16.21 16.37 16.21 16.37 569 +0.16(+0.96%)
Mar 25, 2020 16.63 16.63 16.22 16.22 355 +0.59(+3.75%)
Mar 24, 2020 15.63 15.63 15.63 15.63 19 +0.83(+5.60%)
Mar 23, 2020 15.18 15.18 14.43 14.80 380 -0.42(-2.75%)
Mar 20, 2020 15.22 15.22 15.22 15.22 100 -0.22(-1.45%)
Mar 19, 2020 15.05 15.45 15.00 15.45 471 +0.15(+1.01%)
Mar 18, 2020 15.14 15.29 15.07 15.29 728 -0.96(-5.93%)
Mar 17, 2020 16.25 16.25 16.25 16.25 80 +0.29(+1.84%)
Mar 16, 2020 15.90 15.96 15.90 15.96 171 -1.71(-9.68%)
Mar 13, 2020 17.00 17.67 16.96 17.67 2,100 +0.51(+2.99%)
Mar 12, 2020 17.21 17.21 17.16 17.16 688 -1.13(-6.15%)
Mar 11, 2020 18.28 18.28 18.28 18.28 80 -0.40(-2.15%)
Mar 10, 2020 18.58 18.68 18.58 18.68 370 +0.46(+2.53%)
Mar 09, 2020 18.22 18.22 18.22 18.22 34 -0.90(-4.69%)
Mar 06, 2020 19.17 19.17 19.12 19.12 100 -0.29(-1.50%)
Mar 05, 2020 19.61 19.61 19.41 19.41 803 -0.27(-1.37%)
Mar 04, 2020 19.74 19.74 19.68 19.68 501 +0.17(+0.85%)
Mar 03, 2020 19.58 19.58 19.51 19.51 586 -0.04(-0.19%)
Mar 02, 2020 19.55 19.55 19.55 19.55 5 +0.29(+1.51%)
Feb 28, 2020 18.89 19.26 18.89 19.26 1,000 -0.24(-1.21%)
Feb 27, 2020 19.58 19.60 19.42 19.50 1,684 -0.43(-2.18%)
Feb 26, 2020 19.89 20.14 19.89 19.93 1,388 +0.23(+1.17%)
Feb 25, 2020 20.44 20.44 19.70 19.70 663 +0.27(+1.39%)
Feb 24, 2020 19.44 19.44 19.43 19.43 161 -0.89(-4.36%)
Feb 21, 2020 20.34 20.36 20.32 20.32 300 +0.15(+0.73%)
Feb 20, 2020 20.37 20.41 20.17 20.17 1,801 +0.16(+0.80%)
Feb 19, 2020 19.99 20.03 19.99 20.01 628 +0.28(+1.42%)
Feb 18, 2020 19.71 19.75 19.71 19.73 1,210 +0.10(+0.51%)
Feb 14, 2020 19.80 19.80 19.63 19.63 1,100 -0.18(-0.91%)
Feb 13, 2020 19.90 19.90 19.81 19.81 727 -0.38(-1.88%)
Feb 12, 2020 20.24 20.25 20.19 20.19 1,000 +0.48(+2.44%)
Feb 11, 2020 19.85 19.85 19.71 19.71 650 +0.19(+0.97%)
Feb 10, 2020 19.59 19.59 19.52 19.52 401 +0.45(+2.36%)
Feb 07, 2020 19.07 19.07 19.07 19.07 300 -0.22(-1.14%)
Feb 06, 2020 19.44 19.44 19.29 19.29 2,196 -0.15(-0.77%)
Feb 05, 2020 19.60 19.60 19.44 19.44 1,138 +0.26(+1.36%)
Feb 04, 2020 19.21 19.41 19.18 19.18 1,705 +1.13(+6.26%)
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.