KS MSCI China Environment Index ETF (NY: KGRN )

19.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 30, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 27, 2018 19.26 19.63 19.26 19.30 3,451 -0.33(-1.66%)
Jul 25, 2018 19.63 19.63 19.63 0 +0.25(+1.31%)
Jul 24, 2018 19.37 19.37 19.37 19.37 222 +0.48(+2.57%)
Jul 23, 2018 18.89 18.89 18.89 18.89 267 +0.22(+1.20%)
Jul 19, 2018 18.67 18.67 18.67 42 -0.21(-1.09%)
Jul 18, 2018 18.87 18.87 18.87 18.87 231 -0.15(-0.80%)
Jul 13, 2018 19.02 19.02 19.02 0 -0.05(-0.28%)
Jul 12, 2018 19.08 19.08 19.08 19.08 111 -0.04(-0.19%)
Jul 10, 2018 19.11 19.11 19.11 100 +0.20(+1.04%)
Jul 09, 2018 18.92 18.92 18.92 18.92 133 +0.35(+1.89%)
Jul 06, 2018 18.58 18.58 18.57 222 -0.01(-0.05%)
Jul 05, 2018 18.86 18.86 18.52 18.58 2,287 -0.36(-1.90%)
Jul 03, 2018 18.93 18.93 18.93 0 -0.13(-0.66%)
Jul 02, 2018 19.43 19.43 19.06 19.06 957 -0.24(-1.26%)
Jun 29, 2018 19.34 19.34 19.30 19.30 416 +0.17(+0.89%)
Jun 27, 2018 19.13 19.13 19.13 0 -0.49(-2.52%)
Jun 26, 2018 19.55 19.63 19.55 19.63 445 -0.38(-1.91%)
Jun 25, 2018 20.01 20.01 20.01 20.01 222 -0.14(-0.69%)
Jun 22, 2018 20.45 20.52 20.15 20.15 456 +0.15(+0.76%)
Jun 21, 2018 20.20 20.20 19.99 19.99 157,253 -0.24(-1.20%)
Jun 20, 2018 20.48 20.48 20.24 20.24 556 -0.42(-2.04%)
Jun 18, 2018 20.66 20.66 20.66 8 +0.00(+0.00%)
Jun 15, 2018 20.66 20.28 20.66 5,588 -0.36(-1.71%)
Jun 14, 2018 20.78 21.02 20.78 21.02 584 -0.06(-0.30%)
Jun 13, 2018 21.08 21.08 21.08 21.08 222 -0.08(-0.38%)
Jun 12, 2018 21.21 21.24 21.16 21.16 1,001 +0.05(+0.26%)
Jun 11, 2018 21.27 21.27 21.11 21.11 357 +0.09(+0.43%)
Jun 07, 2018 21.02 21.02 21.02 94 -0.75(-3.47%)
May 31, 2018 21.77 21.77 21.77 0 +0.36(+1.68%)
May 29, 2018 21.41 21.41 21.41 22 -0.65(-2.93%)
May 25, 2018 22.06 22.06 22.06 0 +0.34(+1.57%)
May 18, 2018 21.72 21.72 21.72 0 +0.02(+0.08%)
May 17, 2018 21.89 21.89 21.70 21.70 285 -0.17(-0.78%)
May 16, 2018 21.87 21.89 21.87 21.87 557 +0.07(+0.33%)
May 15, 2018 21.92 21.94 21.80 21.80 2,003 -0.34(-1.54%)
May 11, 2018 22.14 22.14 22.14 0 -0.20(-0.89%)
May 10, 2018 22.35 22.35 22.30 22.34 932 +0.35(+1.59%)
May 09, 2018 21.87 21.99 21.87 21.99 890 +0.27(+1.24%)
May 08, 2018 21.95 21.96 21.72 21.72 6,517 -0.51(-2.30%)
May 07, 2018 22.26 22.26 22.23 22.23 3,117 -0.04(-0.20%)
May 04, 2018 22.36 22.37 22.28 22.28 1,335 +0.18(+0.81%)
May 03, 2018 22.01 22.10 21.83 22.10 3,562 +0.12(+0.53%)
May 02, 2018 22.16 22.18 21.98 21.98 12,580 -0.16(-0.73%)
May 01, 2018 22.13 22.19 22.03 22.14 25,423 +0.11(+0.49%)
Apr 30, 2018 22.03 22.03 22.03 22.03 234 +0.29(+1.35%)
Apr 17, 2018 21.74 21.74 21.74 22 -0.44(-1.97%)
Apr 11, 2018 22.18 22.18 22.18 111 +0.23(+1.06%)
Apr 05, 2018 21.94 21.94 21.94 0 +0.49(+2.30%)
Apr 02, 2018 21.45 21.45 21.45 0 -0.46(-2.09%)
Mar 29, 2018 21.91 21.91 21.91 0 +0.22(+0.99%)
Mar 26, 2018 21.69 21.69 21.69 97 +0.70(+3.34%)
Mar 23, 2018 21.11 21.29 20.99 20.99 1,864 -0.45(-2.09%)
Mar 22, 2018 21.81 21.81 21.44 21.44 4,442 -0.71(-3.20%)
Mar 21, 2018 22.14 22.15 22.14 22.15 660 +0.12(+0.55%)
Mar 19, 2018 22.03 22.03 22.03 56 -0.26(-1.16%)
Mar 16, 2018 24.25 24.25 22.28 22.29 2,039 -0.12(-0.55%)
Mar 15, 2018 22.41 22.41 22.41 22.41 261 +0.02(+0.08%)
Mar 14, 2018 22.50 22.50 22.39 22.39 347 -0.04(-0.20%)
Mar 13, 2018 22.61 22.61 22.44 22.44 834 -0.28(-1.23%)
Mar 12, 2018 22.72 22.72 22.72 22.72 1,001 +0.08(+0.36%)
Mar 09, 2018 22.64 22.64 22.64 22.64 111 +0.35(+1.57%)
Mar 06, 2018 22.61 22.61 22.29 22.29 1,001 -0.22(-0.96%)
Mar 05, 2018 22.18 22.50 22.18 22.50 335 +0.40(+1.83%)
Mar 01, 2018 22.10 22.10 22.10 128 -0.51(-2.26%)
Feb 28, 2018 22.63 22.63 22.46 22.61 1,325 +0.33(+1.49%)
Feb 27, 2018 22.33 22.33 22.28 22.28 904 -0.34(-1.51%)
Feb 26, 2018 22.62 22.62 22.62 22.62 249 -0.18(-0.79%)
Feb 23, 2018 22.81 22.81 22.80 22.80 690 +0.04(+0.17%)
Feb 22, 2018 22.82 22.82 22.76 22.76 667 +0.08(+0.35%)
Feb 21, 2018 22.71 22.77 22.68 22.68 751 +0.05(+0.24%)
Feb 20, 2018 22.48 22.65 22.48 22.63 10,360 -0.06(-0.28%)
Feb 16, 2018 22.69 22.69 22.69 0 +0.13(+0.60%)
Feb 15, 2018 22.73 22.73 22.44 22.55 4,944 +0.30(+1.33%)
Feb 14, 2018 22.02 22.26 22.02 22.26 667 +1.01(+4.77%)
Feb 09, 2018 21.25 21.25 21.25 0 -0.11(-0.49%)
Feb 08, 2018 21.71 21.71 21.35 21.35 1,406 -0.86(-3.88%)
Feb 07, 2018 22.21 22.21 22.21 22.21 454 -0.47(-2.06%)
Feb 06, 2018 22.43 22.68 21.97 22.68 12,264 -0.40(-1.71%)
Feb 05, 2018 23.06 23.11 22.90 23.08 2,093 +0.09(+0.39%)
Feb 02, 2018 23.51 23.51 22.97 22.99 2,914 -0.87(-3.65%)
Feb 01, 2018 23.72 23.90 23.72 23.86 1,224 +0.05(+0.23%)
Jan 31, 2018 23.86 23.86 23.80 23.80 529 -0.18(-0.75%)
Jan 30, 2018 23.98 23.98 23.98 23.98 313 -0.09(-0.37%)
Jan 29, 2018 24.24 24.24 24.07 24.07 355 -0.04(-0.15%)
Jan 26, 2018 24.24 24.24 24.10 24.11 1,035 -0.03(-0.11%)
Jan 25, 2018 24.12 24.14 24.12 24.14 578 -0.21(-0.85%)
Jan 24, 2018 24.39 24.39 24.34 24.34 1,949 -0.10(-0.40%)
Jan 23, 2018 24.33 24.47 24.33 24.44 2,297 -0.01(-0.04%)
Jan 22, 2018 24.36 24.76 24.36 24.45 1,291 +0.57(+2.38%)
Jan 19, 2018 24.12 24.12 23.88 23.88 758 -0.21(-0.86%)
Jan 18, 2018 25.11 25.11 24.09 24.09 4,489 -0.07(-0.30%)
Jan 17, 2018 24.16 24.16 24.16 24.16 467 -0.18(-0.74%)
Jan 16, 2018 24.36 24.52 24.34 24.34 6,707 +0.00(+0.01%)
Jan 12, 2018 24.34 24.34 24.34 0 +0.11(+0.46%)
Jan 11, 2018 24.49 24.49 24.14 24.23 1,603 +0.16(+0.65%)
Jan 10, 2018 24.00 24.20 24.00 24.07 5,438 +0.22(+0.94%)
Jan 09, 2018 24.39 24.39 23.85 23.85 17,969 -0.18(-0.75%)
Jan 08, 2018 23.96 24.03 23.96 24.03 1,028 +0.37(+1.56%)
Jan 05, 2018 23.66 23.66 23.66 23.66 490 +0.26(+1.11%)
Jan 04, 2018 23.67 23.73 23.40 23.40 1,538 -0.31(-1.32%)
Jan 03, 2018 23.32 23.71 23.32 23.71 1,403 +0.99(+4.36%)
Dec 29, 2017 22.72 22.72 22.72 182 -0.22(-0.95%)
Dec 27, 2017 22.94 22.94 22.94 26 +0.17(+0.75%)
Dec 26, 2017 22.84 22.87 22.59 22.77 1,363 +0.31(+1.40%)
Dec 22, 2017 22.55 22.64 22.30 22.46 4,341 -0.06(-0.26%)
Dec 21, 2017 22.46 22.51 21.97 22.51 5,292 +0.73(+3.36%)
Dec 20, 2017 21.78 21.78 21.78 21.78 125 +0.00(+0.00%)
Dec 19, 2017 21.68 21.78 21.68 21.78 788 +0.10(+0.47%)
Dec 18, 2017 21.68 21.68 21.68 21.68 111 -0.27(-1.24%)
Dec 15, 2017 21.97 22.04 21.56 21.95 35,207 -0.13(-0.57%)
Dec 14, 2017 21.97 22.08 21.97 22.08 7,370 +0.25(+1.15%)
Dec 13, 2017 21.56 21.83 21.56 21.83 4,119 +0.34(+1.60%)
Dec 12, 2017 21.37 21.48 21.37 21.48 448 -0.32(-1.48%)
Dec 11, 2017 21.93 21.93 21.55 21.81 724 +0.29(+1.37%)
Dec 08, 2017 21.51 21.51 21.51 21.51 222 +0.38(+1.78%)
Dec 07, 2017 21.17 21.20 21.14 21.14 333 -0.11(-0.51%)
Dec 06, 2017 21.38 21.38 21.18 21.24 1,005 -0.76(-3.47%)
Dec 04, 2017 22.01 22.01 22.01 4 +0.00(+0.00%)
Dec 01, 2017 22.28 22.28 22.01 22.01 1,024 -0.06(-0.29%)
Nov 30, 2017 22.28 22.29 22.07 22.07 1,693 -0.14(-0.65%)
Nov 29, 2017 22.20 22.21 22.01 22.21 1,114 +0.01(+0.03%)
Nov 27, 2017 22.21 22.21 22.21 55 -0.22(-0.97%)
Nov 24, 2017 22.42 22.42 22.42 22.42 111 -0.09(-0.40%)
Nov 22, 2017 22.49 22.90 22.49 22.51 4,809 -0.41(-1.78%)
Nov 21, 2017 22.43 22.92 22.43 22.92 2,010 +0.40(+1.80%)
Nov 20, 2017 22.52 22.52 22.52 22.52 326 +0.26(+1.17%)
Nov 17, 2017 22.34 22.61 22.19 22.26 2,393 -0.63(-2.75%)
Nov 16, 2017 22.64 22.89 22.62 22.89 702 +0.32(+1.43%)
Nov 15, 2017 22.75 22.95 22.56 22.56 7,645 -0.38(-1.64%)
Nov 14, 2017 22.98 22.99 22.94 22.94 567 -0.01(-0.04%)
Nov 13, 2017 23.87 23.87 22.90 22.95 2,447 -0.08(-0.35%)
Nov 10, 2017 22.95 23.08 22.87 23.03 3,375 +0.08(+0.35%)
Nov 09, 2017 23.02 23.02 22.92 22.95 823 -0.24(-1.05%)
Nov 08, 2017 23.09 23.19 23.09 23.19 1,000 +0.42(+1.85%)
Nov 07, 2017 22.93 22.95 22.73 22.77 1,781 -0.29(-1.28%)
Nov 06, 2017 22.73 23.08 22.73 23.07 13,398 +0.17(+0.75%)
Nov 03, 2017 22.90 22.98 22.90 22.90 7,224 -0.17(-0.74%)
Nov 02, 2017 22.76 23.07 22.76 23.07 865 +0.25(+1.10%)
Nov 01, 2017 23.01 23.04 22.81 22.81 60,113 -0.09(-0.39%)
Oct 31, 2017 22.99 23.07 22.90 22.90 169,425 -0.06(-0.27%)
Oct 30, 2017 22.90 23.00 22.85 22.97 8,881 -0.19(-0.81%)
Oct 27, 2017 23.09 23.24 23.09 23.16 3,990 -0.20(-0.85%)
Oct 26, 2017 23.42 23.48 23.35 23.35 1,062 +0.18(+0.78%)
Oct 25, 2017 23.27 23.31 23.03 23.17 22,600 -0.00(-0.00%)
Oct 24, 2017 23.05 23.20 23.05 23.17 3,048 +0.00(+0.00%)
Oct 23, 2017 23.18 23.29 23.14 23.17 45,768 +0.23(+1.02%)
Oct 20, 2017 22.94 22.94 22.94 22.94 173 +0.31(+1.37%)
Oct 19, 2017 22.83 22.83 22.60 22.63 19,393 -0.44(-1.92%)
Oct 18, 2017 23.06 23.10 23.06 23.07 389 +0.40(+1.78%)
Oct 17, 2017 22.87 22.87 22.67 22.67 794 -0.21(-0.91%)
Oct 16, 2017 22.65 22.88 22.65 22.88 1,087 +0.07(+0.32%)
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.