Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KS MSCI China Environment Index ETF
(NY:
KGRN
)
19.74
+0.46 (+2.39%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.