KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.52 16.64 16.52 16.64 657 -0.22(-1.30%)
Jul 30, 2019 16.86 16.86 16.86 16.86 0 -0.10(-0.60%)
Jul 29, 2019 16.96 16.96 16.96 16.96 0 -0.05(-0.29%)
Jul 26, 2019 16.96 17.01 16.96 17.01 1,752 +0.02(+0.13%)
Jul 25, 2019 16.99 16.99 16.99 16.99 0 -0.13(-0.74%)
Jul 24, 2019 17.11 17.11 17.11 17.11 0 +0.02(+0.10%)
Jul 23, 2019 17.04 17.10 17.02 17.10 876 +0.01(+0.03%)
Jul 22, 2019 17.08 17.17 17.08 17.09 1,275 -0.07(-0.39%)
Jul 19, 2019 17.16 17.16 17.16 17.16 0 -0.05(-0.30%)
Jul 18, 2019 17.21 17.21 17.21 17.21 2 +0.07(+0.43%)
Jul 17, 2019 17.13 17.13 17.13 17.13 0 -0.10(-0.57%)
Jul 16, 2019 17.33 17.33 17.23 17.23 145 +0.09(+0.54%)
Jul 15, 2019 17.14 17.14 17.14 17.14 58 +0.03(+0.16%)
Jul 12, 2019 17.11 17.11 17.11 17.11 219 +0.01(+0.03%)
Jul 11, 2019 17.11 17.11 17.11 17.11 58 -0.21(-1.19%)
Jul 10, 2019 17.31 17.31 17.31 17.31 242 +0.06(+0.34%)
Jul 09, 2019 17.26 17.26 17.26 17.26 27 -0.01(-0.08%)
Jul 08, 2019 17.22 17.27 17.20 17.27 547 -0.09(-0.50%)
Jul 05, 2019 17.22 17.36 17.22 17.36 1,642 -0.27(-1.51%)
Jul 03, 2019 17.48 17.62 17.48 17.62 219 +0.08(+0.43%)
Jul 02, 2019 17.55 17.55 17.55 17.55 0 +0.16(+0.92%)
Jul 01, 2019 17.39 17.39 17.39 17.39 21 +0.24(+1.38%)
Jun 28, 2019 17.15 17.15 17.15 17.15 0 +0.11(+0.65%)
Jun 27, 2019 17.04 17.04 17.04 17.04 2 -0.02(-0.10%)
Jun 26, 2019 17.06 17.06 17.06 17.06 0 +0.16(+0.95%)
Jun 25, 2019 16.90 16.90 16.90 16.90 0 -0.19(-1.13%)
Jun 24, 2019 16.95 17.09 16.95 17.09 635 +0.02(+0.10%)
Jun 21, 2019 17.08 17.08 17.07 17.07 2,737 -0.05(-0.29%)
Jun 20, 2019 17.12 17.12 17.12 17.12 0 +0.18(+1.08%)
Jun 19, 2019 16.94 16.94 16.94 16.94 0 +0.10(+0.58%)
Jun 18, 2019 16.84 16.84 16.84 16.84 0 +0.18(+1.09%)
Jun 17, 2019 16.66 16.66 16.66 16.66 0 -0.09(-0.56%)
Jun 14, 2019 16.62 16.75 16.62 16.75 219 -0.17(-1.03%)
Jun 13, 2019 16.93 16.93 16.93 16.93 0 +0.18(+1.05%)
Jun 12, 2019 16.75 16.75 16.75 16.75 1 -0.35(-2.04%)
Jun 11, 2019 17.10 17.10 17.10 17.10 3 +0.12(+0.72%)
Jun 10, 2019 16.98 16.98 16.98 16.98 0 +0.17(+1.02%)
Jun 07, 2019 16.81 16.81 16.81 16.81 109 +0.13(+0.76%)
Jun 06, 2019 16.72 16.72 16.68 16.68 351 -0.10(-0.61%)
Jun 05, 2019 16.78 16.78 16.78 16.78 339 -0.00(-0.03%)
Jun 04, 2019 16.86 16.86 16.79 16.79 173 -0.13(-0.78%)
Jun 03, 2019 16.78 16.92 16.78 16.92 120 +0.13(+0.78%)
May 31, 2019 16.79 16.79 16.79 16.79 109 -0.01(-0.04%)
May 30, 2019 16.74 16.80 16.74 16.80 145 -0.01(-0.04%)
May 29, 2019 16.80 16.80 16.80 16.80 0 +0.12(+0.70%)
May 28, 2019 16.69 16.69 16.69 16.69 30 +0.32(+1.97%)
May 24, 2019 16.35 16.36 16.35 16.36 547 -0.03(-0.17%)
May 23, 2019 16.39 16.39 16.39 16.39 153 -0.22(-1.32%)
May 22, 2019 16.61 16.61 16.61 16.61 109 +0.00(+0.00%)
May 21, 2019 16.61 16.61 16.61 16.61 142 +0.31(+1.89%)
May 20, 2019 16.30 16.30 16.30 16.30 54 -0.36(-2.17%)
May 17, 2019 16.66 16.66 16.66 16.66 0 -0.38(-2.26%)
May 16, 2019 17.07 17.07 17.05 17.05 174 +0.10(+0.59%)
May 15, 2019 16.95 16.95 16.95 16.95 27 +0.20(+1.19%)
May 14, 2019 16.75 16.75 16.75 16.75 335 +0.23(+1.37%)
May 13, 2019 16.62 16.62 16.52 16.52 291 -0.58(-3.38%)
May 10, 2019 16.96 17.10 16.96 17.10 547 +0.25(+1.50%)
May 09, 2019 16.76 16.85 16.76 16.85 754 -0.22(-1.30%)
May 08, 2019 17.14 17.14 17.03 17.07 548 -0.16(-0.94%)
May 07, 2019 17.01 17.28 16.73 17.23 744 -0.45(-2.53%)
May 06, 2019 17.61 17.71 17.61 17.68 1,477 -0.61(-3.35%)
May 03, 2019 18.20 18.35 18.20 18.29 3,394 +0.28(+1.57%)
May 02, 2019 18.01 18.01 18.01 18.01 219 -0.17(-0.95%)
May 01, 2019 18.23 18.25 18.18 18.18 1,533 +0.01(+0.05%)
Apr 30, 2019 18.17 18.17 18.17 18.17 273 +0.19(+1.07%)
Apr 29, 2019 17.95 18.07 17.95 17.98 547 -0.03(-0.18%)
Apr 26, 2019 18.01 18.01 18.01 18.01 0 +0.04(+0.20%)
Apr 25, 2019 17.98 17.98 17.98 17.98 0 -0.26(-1.43%)
Apr 24, 2019 18.24 18.24 18.24 18.24 76 -0.13(-0.72%)
Apr 23, 2019 18.37 18.37 18.37 18.37 1 -0.12(-0.62%)
Apr 22, 2019 18.49 18.49 18.49 18.49 7 -0.17(-0.92%)
Apr 18, 2019 18.66 18.66 18.66 18.66 0 -0.15(-0.79%)
Apr 17, 2019 18.81 18.81 18.81 18.81 5 +0.20(+1.05%)
Apr 16, 2019 18.61 18.61 18.61 18.61 0 +0.06(+0.34%)
Apr 15, 2019 18.48 18.55 18.48 18.55 279 -0.12(-0.65%)
Apr 12, 2019 18.58 18.67 18.58 18.67 109 +0.20(+1.08%)
Apr 11, 2019 18.69 18.69 18.47 18.47 461 -0.41(-2.20%)
Apr 10, 2019 18.88 18.88 18.88 18.88 2 -0.03(-0.16%)
Apr 09, 2019 18.95 18.95 18.91 18.91 219 +0.05(+0.27%)
Apr 08, 2019 18.86 18.86 18.86 18.86 24 -0.12(-0.65%)
Apr 05, 2019 18.99 18.99 18.99 18.99 0 +0.10(+0.55%)
Apr 04, 2019 18.88 18.88 18.88 18.88 60 +0.11(+0.58%)
Apr 03, 2019 18.83 18.83 18.59 18.77 1,927 +0.13(+0.69%)
Apr 02, 2019 18.64 18.64 18.64 18.64 1 -0.08(-0.43%)
Apr 01, 2019 18.72 18.72 18.72 18.72 1 +0.23(+1.26%)
Mar 29, 2019 18.47 18.49 18.47 18.49 547 +0.28(+1.54%)
Mar 28, 2019 18.21 18.21 18.21 18.21 10 +0.14(+0.78%)
Mar 27, 2019 18.07 18.07 18.07 18.07 98 +0.18(+1.01%)
Mar 26, 2019 17.89 17.89 17.89 17.89 0 -0.12(-0.65%)
Mar 25, 2019 18.13 18.13 18.01 18.01 284 +0.01(+0.03%)
Mar 22, 2019 18.00 18.00 18.00 18.00 109 -0.39(-2.12%)
Mar 21, 2019 18.39 18.39 18.39 18.39 0 -0.09(-0.50%)
Mar 20, 2019 18.48 18.48 18.48 18.48 0 -0.09(-0.48%)
Mar 19, 2019 18.54 18.67 18.54 18.57 1,686 +0.06(+0.35%)
Mar 18, 2019 18.51 18.51 18.51 18.51 0 +0.24(+1.31%)
Mar 15, 2019 18.27 18.27 18.27 18.27 0 +0.08(+0.43%)
Mar 14, 2019 18.19 18.19 18.19 18.19 0 -0.14(-0.75%)
Mar 13, 2019 18.33 18.33 18.33 18.33 2 -0.03(-0.15%)
Mar 12, 2019 18.36 18.36 18.36 18.36 59 +0.18(+1.01%)
Mar 11, 2019 18.22 18.27 18.06 18.17 121,795 +0.30(+1.66%)
Mar 08, 2019 18.01 18.01 17.88 17.88 328 -0.50(-2.71%)
Mar 07, 2019 18.37 18.37 18.37 18.37 294 -0.39(-2.10%)
Mar 06, 2019 18.77 18.77 18.77 18.77 0 -0.32(-1.67%)
Mar 05, 2019 19.09 19.09 19.09 19.09 5 +0.40(+2.15%)
Mar 04, 2019 18.65 18.69 18.65 18.69 202 +0.12(+0.65%)
Mar 01, 2019 18.56 18.56 18.56 18.56 109 +0.20(+1.11%)
Feb 28, 2019 18.45 18.45 18.36 18.36 719 -0.09(-0.46%)
Feb 27, 2019 18.45 18.45 18.45 18.45 0 -0.50(-2.62%)
Feb 26, 2019 18.94 18.94 18.94 18.94 0 -0.11(-0.56%)
Feb 25, 2019 19.12 19.18 19.05 19.05 1,735 +0.29(+1.56%)
Feb 22, 2019 18.74 18.77 18.74 18.76 1,423 +0.39(+2.15%)
Feb 21, 2019 18.36 18.36 18.36 18.36 0 +0.14(+0.77%)
Feb 20, 2019 18.22 18.22 18.22 18.22 0 +0.05(+0.30%)
Feb 19, 2019 18.17 18.17 18.17 18.17 0 +0.01(+0.03%)
Feb 15, 2019 18.16 18.16 18.16 18.16 0 -0.21(-1.13%)
Feb 14, 2019 18.22 18.37 18.22 18.37 210 +0.17(+0.91%)
Feb 13, 2019 18.21 18.21 18.21 18.21 0 +0.08(+0.43%)
Feb 12, 2019 18.13 18.13 18.13 18.13 109 +0.15(+0.84%)
Feb 11, 2019 17.98 17.98 17.98 17.98 20 -0.02(-0.13%)
Feb 08, 2019 18.00 18.00 18.00 18.00 0 +0.08(+0.47%)
Feb 07, 2019 17.91 17.91 17.91 17.91 0 -0.23(-1.25%)
Feb 06, 2019 18.14 18.14 18.14 18.14 0 -0.19(-1.06%)
Feb 05, 2019 18.21 18.34 18.21 18.34 547 +0.25(+1.37%)
Feb 04, 2019 18.09 18.09 18.09 18.09 219 +0.13(+0.75%)
Feb 01, 2019 17.95 17.95 17.95 17.95 0 +0.03(+0.14%)
Jan 31, 2019 17.69 17.93 17.69 17.93 328 +0.39(+2.20%)
Jan 30, 2019 17.54 17.54 17.54 17.54 0 +0.29(+1.67%)
Jan 29, 2019 17.25 17.25 17.25 17.25 0 -0.09(-0.49%)
Jan 28, 2019 17.34 17.34 17.34 17.34 8 -0.17(-1.00%)
Jan 25, 2019 17.51 17.51 17.51 17.51 0 +0.27(+1.55%)
Jan 24, 2019 17.25 17.25 17.25 17.25 1 +0.32(+1.88%)
Jan 23, 2019 16.93 16.93 16.93 16.93 0 +0.12(+0.70%)
Jan 22, 2019 16.67 16.81 16.67 16.81 4,381 -0.04(-0.22%)
Jan 18, 2019 17.00 17.04 16.85 16.85 1,095 +0.14(+0.85%)
Jan 17, 2019 16.71 16.71 16.71 16.71 0 -0.01(-0.04%)
Jan 16, 2019 16.58 16.72 16.58 16.71 537 +0.21(+1.29%)
Jan 15, 2019 16.50 16.50 16.50 16.50 0 +0.02(+0.12%)
Jan 14, 2019 16.48 16.48 16.48 16.48 0 -0.10(-0.63%)
Jan 11, 2019 16.58 16.58 16.58 16.58 0 -0.08(-0.48%)
Jan 10, 2019 16.66 16.66 16.66 16.66 1 +0.32(+1.94%)
Jan 09, 2019 16.35 16.35 16.35 16.35 0 +0.09(+0.58%)
Jan 08, 2019 16.25 16.25 16.25 16.25 0 +0.12(+0.73%)
Jan 07, 2019 16.14 16.14 16.14 16.14 323 +0.00(+0.00%)
Jan 04, 2019 16.01 16.14 16.01 16.14 1,095 +0.64(+4.13%)
Jan 03, 2019 15.78 15.78 15.50 15.50 547 -0.40(-2.50%)
Jan 02, 2019 15.89 15.89 15.89 15.89 100 -0.11(-0.66%)
Dec 31, 2018 16.00 16.00 16.00 16.00 109 +0.00(+0.00%)
Dec 28, 2018 16.09 16.09 16.00 16.00 219 +0.18(+1.16%)
Dec 27, 2018 16.09 16.09 15.79 15.81 985 -0.43(-2.63%)
Dec 26, 2018 16.24 16.24 16.24 16.24 0 +0.29(+1.79%)
Dec 24, 2018 15.87 15.96 15.87 15.96 111 +0.03(+0.17%)
Dec 21, 2018 15.93 15.93 15.92 15.93 1,005 -0.21(-1.33%)
Dec 20, 2018 16.06 16.14 16.06 16.14 373 +0.03(+0.18%)
Dec 19, 2018 16.49 16.49 16.11 16.11 112 -0.38(-2.30%)
Dec 18, 2018 16.49 16.49 16.49 16.49 345 -0.09(-0.54%)
Dec 17, 2018 16.55 16.58 16.55 16.58 301 -0.37(-2.16%)
Dec 14, 2018 16.96 16.99 16.95 16.95 223 +0.15(+0.89%)
Dec 13, 2018 16.94 16.97 16.80 16.80 1,159 +0.13(+0.75%)
Dec 12, 2018 16.67 16.67 16.67 16.67 127 -0.03(-0.18%)
Dec 11, 2018 16.70 16.70 16.70 16.70 0 +0.00(+0.01%)
Dec 10, 2018 16.70 16.70 16.70 16.70 91 -1.15(-6.45%)
Dec 07, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Dec 06, 2018 17.85 17.85 17.85 17.85 5 +0.00(+0.00%)
Dec 04, 2018 17.85 17.85 17.85 17.85 111 +0.00(+0.00%)
Dec 03, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 30, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 29, 2018 17.85 17.85 17.85 17.85 116 +0.00(+0.00%)
Nov 28, 2018 17.59 17.85 17.59 17.85 309 +0.69(+4.00%)
Nov 27, 2018 17.16 17.16 17.16 17.16 177 -0.11(-0.66%)
Nov 26, 2018 17.14 17.40 17.12 17.28 5,161 -0.19(-1.08%)
Nov 23, 2018 17.47 17.47 17.47 0 +0.00(+0.00%)
Nov 21, 2018 17.47 17.47 17.47 0 +0.24(+1.38%)
Nov 20, 2018 17.23 17.23 17.23 17.23 125 -0.23(-1.33%)
Nov 19, 2018 17.52 17.54 17.26 17.46 4,931 -0.17(-0.94%)
Nov 16, 2018 17.40 17.63 17.40 17.63 2,346 +0.43(+2.50%)
Nov 15, 2018 17.20 17.20 17.20 0 +0.00(+0.00%)
Nov 14, 2018 17.20 17.20 17.20 17.20 558 +0.61(+3.67%)
Nov 13, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Nov 12, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Nov 09, 2018 16.59 16.59 16.59 16.59 1,117 -0.46(-2.69%)
Nov 08, 2018 17.05 17.05 17.05 0 +0.00(+0.00%)
Nov 07, 2018 17.11 17.12 17.05 17.05 1,403 +0.31(+1.83%)
Nov 06, 2018 16.74 16.74 16.74 16.74 2 +0.00(+0.00%)
Nov 05, 2018 16.74 16.74 16.74 16.74 170 +0.39(+2.41%)
Nov 02, 2018 16.60 16.60 16.35 16.35 1,452 -0.22(-1.35%)
Nov 01, 2018 16.46 16.59 16.46 16.57 1,906 +0.71(+4.46%)
Oct 31, 2018 15.89 15.89 15.87 15.87 558 +0.67(+4.41%)
Oct 30, 2018 15.20 15.20 15.20 15.20 223 -0.34(-2.18%)
Oct 29, 2018 15.53 15.53 15.53 15.53 22 +0.00(+0.00%)
Oct 26, 2018 15.53 15.53 15.53 15.53 223 -0.26(-1.64%)
Oct 25, 2018 15.79 15.87 15.79 15.79 871 -0.55(-3.34%)
Oct 24, 2018 16.34 16.34 16.34 0 +0.00(+0.00%)
Oct 23, 2018 16.34 16.34 16.34 16.34 93 +0.00(+0.00%)
Oct 22, 2018 16.31 16.34 16.31 16.34 3,073 +0.83(+5.35%)
Oct 19, 2018 15.51 15.51 15.51 0 +0.00(+0.00%)
Oct 18, 2018 15.51 15.51 15.51 15.51 3,032 -0.66(-4.08%)
Oct 17, 2018 16.17 16.17 16.17 16.17 11 +0.00(+0.00%)
Oct 16, 2018 16.17 16.17 16.17 0 +0.00(+0.00%)
Oct 15, 2018 16.17 16.17 16.17 0 +0.00(+0.00%)
Oct 12, 2018 16.17 16.17 16.17 16.17 1,341 +0.46(+2.90%)
Oct 11, 2018 15.87 15.87 15.71 15.71 1,258 -0.44(-2.71%)
Oct 10, 2018 16.15 16.15 16.15 16.15 793 -0.44(-2.64%)
Oct 09, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Oct 08, 2018 16.58 16.59 16.46 16.59 4,246 -0.22(-1.30%)
Oct 05, 2018 16.81 16.81 16.81 16.81 111 +0.00(+0.00%)
Oct 04, 2018 17.12 17.12 16.76 16.81 2,045 -0.46(-2.67%)
Oct 03, 2018 17.20 17.27 17.20 17.27 670 -0.08(-0.47%)
Oct 02, 2018 17.15 17.35 17.15 17.35 549 -0.51(-2.85%)
Oct 01, 2018 17.86 17.86 17.86 17.86 12 +0.00(+0.00%)
Sep 28, 2018 17.86 17.86 17.86 17.86 111 +0.00(+0.00%)
Sep 27, 2018 17.86 17.86 17.86 17.86 11 +0.00(+0.00%)
Sep 26, 2018 17.81 17.86 17.81 17.86 226 +0.09(+0.50%)
Sep 25, 2018 17.77 17.77 17.77 0 +0.00(+0.00%)
Sep 24, 2018 17.77 17.77 17.77 17.77 1,117 +0.27(+1.53%)
Sep 21, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 20, 2018 17.48 17.50 17.48 17.50 1,117 -0.02(-0.10%)
Sep 19, 2018 17.49 17.55 17.49 17.52 6,066 +0.94(+5.67%)
Sep 18, 2018 16.58 16.58 16.58 0 +0.00(+0.00%)
Sep 17, 2018 16.69 16.69 16.58 16.58 819 -0.27(-1.59%)
Sep 14, 2018 16.85 16.85 16.85 16.85 1,117 +0.03(+0.16%)
Sep 13, 2018 16.85 16.85 16.82 16.82 269 +0.17(+1.02%)
Sep 12, 2018 16.64 16.87 16.53 16.65 1,452 +0.01(+0.05%)
Sep 11, 2018 16.64 16.80 16.64 16.64 1,508 -0.18(-1.06%)
Sep 10, 2018 16.87 16.87 16.82 16.82 2,020 +0.00(+0.00%)
Sep 07, 2018 16.84 16.94 16.64 16.82 3,017 -1.20(-6.65%)
Sep 06, 2018 18.02 18.02 22 +0.00(+0.00%)
Sep 05, 2018 18.02 18.02 18.02 0 +0.00(+0.00%)
Sep 04, 2018 18.02 18.02 54 +0.00(+0.00%)
Aug 31, 2018 18.02 18.02 18.02 0 +0.53(+3.02%)
Aug 30, 2018 17.87 17.87 17.49 17.49 1,272 -0.36(-2.00%)
Aug 29, 2018 17.85 17.85 17.85 17.85 1 +0.00(+0.00%)
Aug 28, 2018 17.85 17.85 17.85 17.85 3 +0.00(+0.00%)
Aug 27, 2018 17.95 18.08 17.85 17.85 1,589 -0.15(-0.85%)
Aug 24, 2018 17.88 18.00 17.75 18.00 2,458 +0.03(+0.15%)
Aug 23, 2018 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 22, 2018 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 21, 2018 17.98 17.98 17.98 17.98 1,117 +0.38(+2.14%)
Aug 20, 2018 17.60 17.66 17.54 17.60 15,941 +0.04(+0.20%)
Aug 17, 2018 17.32 17.61 17.09 17.57 12,404 -0.30(-1.70%)
Aug 16, 2018 17.87 17.87 17.87 17.87 67 +0.00(+0.00%)
Aug 15, 2018 17.87 17.87 17.87 0 +0.00(+0.00%)
Aug 14, 2018 17.87 17.87 17.87 17.87 670 -1.06(-5.58%)
Aug 13, 2018 18.93 18.93 18.93 0 +0.00(+0.00%)
Aug 10, 2018 18.93 18.93 18.93 18.93 1,117 +0.11(+0.57%)
Aug 09, 2018 19.02 19.02 18.82 18.82 2,235 +0.56(+3.09%)
Aug 08, 2018 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 07, 2018 18.25 18.25 12 +0.00(+0.00%)
Aug 06, 2018 18.27 18.27 18.21 18.25 2,246 -0.82(-4.32%)
Aug 03, 2018 19.08 19.08 19.08 19.08 1,676 +0.21(+1.13%)
Aug 02, 2018 18.68 18.86 18.68 18.86 478 -0.37(-1.90%)
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.