KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.57 45.83 45.07 45.73 24,855 +0.09(+0.19%)
Aug 30, 2021 45.30 45.69 44.77 45.64 112,458 +0.87(+1.93%)
Aug 27, 2021 44.47 45.44 44.39 44.77 8,101 +0.25(+0.57%)
Aug 26, 2021 45.03 45.36 44.52 44.52 23,872 -1.27(-2.78%)
Aug 25, 2021 45.38 45.83 45.33 45.79 22,996 +0.53(+1.16%)
Aug 24, 2021 44.80 45.42 44.80 45.27 54,843 +0.80(+1.79%)
Aug 23, 2021 43.95 44.57 43.89 44.47 40,418 +1.46(+3.39%)
Aug 20, 2021 42.71 43.42 42.71 43.01 23,816 +0.20(+0.48%)
Aug 19, 2021 43.14 43.35 42.56 42.81 28,541 -0.83(-1.89%)
Aug 18, 2021 43.24 44.06 43.22 43.63 67,149 +1.07(+2.51%)
Aug 17, 2021 42.44 43.27 42.04 42.56 44,521 -0.59(-1.37%)
Aug 16, 2021 44.10 44.11 42.80 43.16 66,255 -1.75(-3.90%)
Aug 13, 2021 45.42 45.42 44.74 44.91 43,750 -0.52(-1.13%)
Aug 12, 2021 45.92 46.02 45.17 45.42 69,439 -0.57(-1.25%)
Aug 11, 2021 46.68 46.68 45.55 46.00 42,824 -0.10(-0.21%)
Aug 10, 2021 46.61 46.86 45.97 46.09 29,294 -0.42(-0.90%)
Aug 09, 2021 46.31 46.53 46.03 46.51 26,961 +0.11(+0.23%)
Aug 06, 2021 47.49 47.49 46.03 46.41 28,915 -1.10(-2.31%)
Aug 05, 2021 47.50 47.73 46.86 47.51 30,289 -0.59(-1.23%)
Aug 04, 2021 46.66 48.43 46.66 48.10 104,166 +1.53(+3.28%)
Aug 03, 2021 46.89 46.89 45.94 46.57 42,128 -0.68(-1.44%)
Aug 02, 2021 47.16 47.63 46.94 47.25 46,191 +0.58(+1.25%)
Jul 30, 2021 44.41 47.16 44.41 46.67 153,009 +2.02(+4.53%)
Jul 29, 2021 44.61 44.88 44.04 44.65 169,487 +1.10(+2.52%)
Jul 28, 2021 41.88 43.81 41.80 43.55 121,066 +2.59(+6.32%)
Jul 27, 2021 42.51 42.51 40.01 40.96 132,381 -2.68(-6.15%)
Jul 26, 2021 43.35 44.76 43.30 43.64 108,559 -1.30(-2.90%)
Jul 23, 2021 45.59 46.33 44.39 44.95 45,452 -1.83(-3.91%)
Jul 22, 2021 46.72 47.18 46.38 46.78 51,459 -0.04(-0.08%)
Jul 21, 2021 45.02 46.95 45.02 46.81 53,297 +2.27(+5.09%)
Jul 20, 2021 43.87 44.55 43.75 44.55 23,943 +0.45(+1.01%)
Jul 19, 2021 43.89 44.40 43.28 44.10 30,791 -0.63(-1.41%)
Jul 16, 2021 45.33 45.33 44.21 44.73 141,915 -0.44(-0.97%)
Jul 15, 2021 45.32 45.85 44.92 45.17 108,186 +0.21(+0.48%)
Jul 14, 2021 46.22 46.22 44.74 44.96 96,286 -1.69(-3.63%)
Jul 13, 2021 46.89 47.08 46.61 46.65 80,765 -0.12(-0.25%)
Jul 12, 2021 46.63 47.16 46.38 46.77 56,771 +0.48(+1.03%)
Jul 09, 2021 46.40 46.45 45.55 46.29 73,712 +0.38(+0.83%)
Jul 08, 2021 45.48 45.99 45.22 45.91 40,399 -0.33(-0.71%)
Jul 07, 2021 47.60 47.61 46.19 46.24 77,424 +0.34(+0.74%)
Jul 06, 2021 46.00 46.54 45.27 45.90 207,195 -0.14(-0.30%)
Jul 02, 2021 46.64 46.65 45.34 46.04 61,847 -0.66(-1.42%)
Jul 01, 2021 48.10 48.10 46.68 46.70 57,017 -1.35(-2.81%)
Jun 30, 2021 47.96 48.14 47.65 48.05 101,354 +0.04(+0.08%)
Jun 29, 2021 47.68 48.07 47.16 48.01 37,749 +0.57(+1.21%)
Jun 28, 2021 46.41 47.59 46.24 47.44 85,658 +1.43(+3.11%)
Jun 25, 2021 45.84 46.09 45.51 46.01 29,791 +0.32(+0.70%)
Jun 24, 2021 45.69 45.73 45.32 45.69 54,254 +0.67(+1.49%)
Jun 23, 2021 45.13 45.32 44.67 45.02 29,850 +0.65(+1.47%)
Jun 22, 2021 45.43 45.43 44.18 44.36 69,779 -0.91(-2.02%)
Jun 21, 2021 45.45 45.45 44.29 45.28 30,923 +0.14(+0.30%)
Jun 18, 2021 45.73 45.73 44.81 45.14 92,918 +0.32(+0.72%)
Jun 17, 2021 43.24 45.16 43.24 44.82 200,483 +2.37(+5.59%)
Jun 16, 2021 43.11 43.27 41.83 42.45 73,376 -1.74(-3.94%)
Jun 15, 2021 45.02 45.02 44.05 44.19 57,235 -0.60(-1.34%)
Jun 14, 2021 45.03 45.03 44.54 44.79 69,489 +0.27(+0.60%)
Jun 11, 2021 43.75 44.75 43.68 44.52 140,298 +1.00(+2.30%)
Jun 10, 2021 43.63 43.76 43.24 43.52 96,590 +0.98(+2.31%)
Jun 09, 2021 42.79 42.84 42.10 42.54 40,533 +0.00(+0.00%)
Jun 08, 2021 42.22 42.79 42.04 42.54 47,308 +0.68(+1.63%)
Jun 07, 2021 41.66 41.98 41.66 41.85 38,803 +0.14(+0.33%)
Jun 04, 2021 41.26 41.82 41.02 41.72 28,031 +0.44(+1.06%)
Jun 03, 2021 41.29 41.29 40.85 41.28 9,403 -0.35(-0.84%)
Jun 02, 2021 41.77 41.79 41.52 41.63 24,731 -0.01(-0.03%)
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.