KS MSCI China Environment Index ETF (NY: KGRN )

20.23 +0.08 (+0.40%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 30, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 27, 2018 19.19 19.55 19.19 19.23 3,464 -0.32(-1.66%)
Jul 25, 2018 19.56 19.56 19.56 0 +0.25(+1.31%)
Jul 24, 2018 19.30 19.30 19.30 19.30 223 +0.48(+2.57%)
Jul 23, 2018 18.82 18.82 18.82 18.82 268 +0.22(+1.20%)
Jul 19, 2018 18.59 18.59 18.59 42 -0.21(-1.09%)
Jul 18, 2018 18.80 18.80 18.80 18.80 232 -0.15(-0.80%)
Jul 13, 2018 18.95 18.95 18.95 0 -0.05(-0.28%)
Jul 12, 2018 19.01 19.01 19.01 19.01 111 -0.04(-0.19%)
Jul 10, 2018 19.04 19.04 19.04 100 +0.20(+1.04%)
Jul 09, 2018 18.85 18.85 18.85 18.85 134 +0.35(+1.89%)
Jul 06, 2018 18.51 18.51 18.50 223 -0.01(-0.05%)
Jul 05, 2018 18.79 18.79 18.45 18.51 2,296 -0.36(-1.90%)
Jul 03, 2018 18.86 18.86 18.86 0 -0.13(-0.66%)
Jul 02, 2018 19.36 19.36 18.99 18.99 961 -0.24(-1.26%)
Jun 29, 2018 19.27 19.27 19.23 19.23 417 +0.17(+0.89%)
Jun 27, 2018 19.06 19.06 19.06 0 -0.49(-2.52%)
Jun 26, 2018 19.48 19.55 19.48 19.55 447 -0.38(-1.91%)
Jun 25, 2018 19.93 19.93 19.93 19.93 223 -0.14(-0.69%)
Jun 22, 2018 20.37 20.45 20.07 20.07 458 +0.15(+0.76%)
Jun 21, 2018 20.13 20.13 19.91 19.92 157,846 -0.24(-1.20%)
Jun 20, 2018 20.40 20.40 20.16 20.16 558 -0.42(-2.04%)
Jun 18, 2018 20.58 20.58 20.58 8 +0.00(+0.00%)
Jun 15, 2018 20.58 20.20 20.58 5,609 -0.36(-1.71%)
Jun 14, 2018 20.70 20.94 20.70 20.94 586 -0.06(-0.30%)
Jun 13, 2018 21.00 21.00 21.00 21.00 223 -0.08(-0.38%)
Jun 12, 2018 21.13 21.16 21.08 21.08 1,005 +0.05(+0.26%)
Jun 11, 2018 21.19 21.19 21.03 21.03 358 +0.09(+0.43%)
Jun 07, 2018 20.94 20.94 20.94 94 -0.75(-3.47%)
May 31, 2018 21.69 21.69 21.69 0 +0.36(+1.68%)
May 29, 2018 21.33 21.33 21.33 22 -0.64(-2.93%)
May 25, 2018 21.98 21.98 21.98 0 +0.34(+1.57%)
May 18, 2018 21.64 21.64 21.64 0 +0.02(+0.08%)
May 17, 2018 21.81 21.81 21.62 21.62 286 -0.17(-0.78%)
May 16, 2018 21.79 21.81 21.79 21.79 559 +0.07(+0.33%)
May 15, 2018 21.83 21.86 21.72 21.72 2,011 -0.34(-1.54%)
May 11, 2018 22.06 22.06 22.06 0 -0.20(-0.88%)
May 10, 2018 22.26 22.26 22.21 22.25 936 +0.35(+1.59%)
May 09, 2018 21.79 21.91 21.79 21.91 894 +0.27(+1.24%)
May 08, 2018 21.87 21.88 21.64 21.64 6,541 -0.51(-2.30%)
May 07, 2018 22.17 22.17 22.15 22.15 3,129 -0.04(-0.20%)
May 04, 2018 22.27 22.29 22.19 22.19 1,341 +0.18(+0.81%)
May 03, 2018 21.92 22.01 21.74 22.01 3,576 +0.12(+0.53%)
May 02, 2018 22.08 22.09 21.90 21.90 12,627 -0.16(-0.73%)
May 01, 2018 22.05 22.10 21.95 22.06 25,519 +0.11(+0.49%)
Apr 30, 2018 21.95 21.95 21.95 21.95 235 +0.29(+1.35%)
Apr 17, 2018 21.66 21.66 21.66 22 -0.44(-1.97%)
Apr 11, 2018 22.09 22.09 22.09 111 +0.23(+1.06%)
Apr 05, 2018 21.86 21.86 21.86 0 +0.49(+2.30%)
Apr 02, 2018 21.37 21.37 21.37 0 -0.46(-2.09%)
Mar 29, 2018 21.83 21.83 21.83 0 +0.21(+0.99%)
Mar 26, 2018 21.61 21.61 21.61 98 +0.70(+3.34%)
Mar 23, 2018 21.03 21.21 20.91 20.91 1,871 -0.45(-2.09%)
Mar 22, 2018 21.73 21.73 21.36 21.36 4,458 -0.71(-3.20%)
Mar 21, 2018 22.06 22.07 22.06 22.07 662 +0.12(+0.55%)
Mar 19, 2018 21.95 21.95 21.95 56 -0.26(-1.16%)
Mar 16, 2018 24.16 24.16 22.19 22.20 2,047 -0.12(-0.55%)
Mar 15, 2018 22.33 22.33 22.33 22.33 262 +0.02(+0.08%)
Mar 14, 2018 22.42 22.42 22.31 22.31 348 -0.04(-0.20%)
Mar 13, 2018 22.52 22.52 22.35 22.35 838 -0.28(-1.23%)
Mar 12, 2018 22.63 22.63 22.63 22.63 1,005 +0.08(+0.36%)
Mar 09, 2018 22.55 22.55 22.55 22.55 111 +0.35(+1.57%)
Mar 06, 2018 22.52 22.52 22.20 22.20 1,005 -0.21(-0.96%)
Mar 05, 2018 22.09 22.42 22.09 22.42 336 +0.40(+1.83%)
Mar 01, 2018 22.01 22.01 22.01 128 -0.51(-2.26%)
Feb 28, 2018 22.54 22.54 22.37 22.52 1,330 +0.33(+1.49%)
Feb 27, 2018 22.25 22.25 22.19 22.19 907 -0.34(-1.51%)
Feb 26, 2018 22.53 22.53 22.53 22.53 250 -0.18(-0.79%)
Feb 23, 2018 22.73 22.73 22.71 22.71 692 +0.04(+0.17%)
Feb 22, 2018 22.74 22.74 22.67 22.67 670 +0.08(+0.35%)
Feb 21, 2018 22.63 22.68 22.59 22.59 754 +0.05(+0.24%)
Feb 20, 2018 22.40 22.57 22.40 22.54 10,399 -0.06(-0.28%)
Feb 16, 2018 22.60 22.60 22.60 0 +0.13(+0.60%)
Feb 15, 2018 22.65 22.65 22.35 22.47 4,962 +0.30(+1.33%)
Feb 14, 2018 21.93 22.17 21.93 22.17 670 +1.01(+4.77%)
Feb 09, 2018 21.17 21.17 21.17 0 -0.10(-0.49%)
Feb 08, 2018 21.63 21.63 21.27 21.27 1,411 -0.86(-3.88%)
Feb 07, 2018 22.13 22.13 22.13 22.13 455 -0.47(-2.06%)
Feb 06, 2018 22.34 22.59 21.89 22.59 12,310 -0.39(-1.71%)
Feb 05, 2018 22.97 23.02 22.81 22.99 2,100 +0.09(+0.39%)
Feb 02, 2018 23.42 23.42 22.88 22.90 2,925 -0.87(-3.65%)
Feb 01, 2018 23.63 23.81 23.63 23.77 1,229 +0.05(+0.23%)
Jan 31, 2018 23.77 23.77 23.71 23.71 531 -0.18(-0.75%)
Jan 30, 2018 23.89 23.89 23.89 23.89 315 -0.09(-0.37%)
Jan 29, 2018 24.15 24.15 23.98 23.98 356 -0.04(-0.15%)
Jan 26, 2018 24.15 24.15 24.01 24.02 1,039 -0.03(-0.11%)
Jan 25, 2018 24.03 24.04 24.03 24.04 581 -0.21(-0.85%)
Jan 24, 2018 24.30 24.30 24.25 24.25 1,956 -0.10(-0.40%)
Jan 23, 2018 24.24 24.38 24.24 24.35 2,306 -0.01(-0.04%)
Jan 22, 2018 24.27 24.67 24.27 24.36 1,296 +0.57(+2.38%)
Jan 19, 2018 24.03 24.03 23.79 23.79 761 -0.21(-0.86%)
Jan 18, 2018 25.02 25.02 24.00 24.00 4,506 -0.07(-0.30%)
Jan 17, 2018 24.07 24.07 24.07 24.07 469 -0.18(-0.74%)
Jan 16, 2018 24.27 24.43 24.25 24.25 6,732 +0.00(+0.01%)
Jan 12, 2018 24.25 24.25 24.25 0 +0.11(+0.46%)
Jan 11, 2018 24.39 24.39 24.05 24.14 1,609 +0.16(+0.65%)
Jan 10, 2018 23.91 24.11 23.91 23.98 5,459 +0.22(+0.94%)
Jan 09, 2018 24.30 24.30 23.76 23.76 18,037 -0.18(-0.75%)
Jan 08, 2018 23.87 23.94 23.87 23.94 1,032 +0.37(+1.56%)
Jan 05, 2018 23.57 23.57 23.57 23.57 492 +0.26(+1.11%)
Jan 04, 2018 23.58 23.64 23.31 23.31 1,544 -0.31(-1.32%)
Jan 03, 2018 23.23 23.62 23.23 23.62 1,409 +0.99(+4.36%)
Dec 29, 2017 22.64 22.64 22.64 183 -0.22(-0.95%)
Dec 27, 2017 22.85 22.85 22.85 26 +0.17(+0.75%)
Dec 26, 2017 22.76 22.78 22.51 22.68 1,368 +0.31(+1.40%)
Dec 22, 2017 22.46 22.56 22.22 22.37 4,358 -0.06(-0.26%)
Dec 21, 2017 22.37 22.43 21.89 22.43 5,312 +0.73(+3.36%)
Dec 20, 2017 21.70 21.70 21.70 21.70 126 +0.00(+0.00%)
Dec 19, 2017 21.60 21.70 21.60 21.70 791 +0.10(+0.47%)
Dec 18, 2017 21.60 21.60 21.60 21.60 111 -0.27(-1.24%)
Dec 15, 2017 21.89 21.96 21.48 21.87 35,340 -0.13(-0.57%)
Dec 14, 2017 21.89 22.00 21.89 22.00 7,397 +0.25(+1.15%)
Dec 13, 2017 21.48 21.74 21.48 21.74 4,134 +0.34(+1.60%)
Dec 12, 2017 21.29 21.40 21.29 21.40 450 -0.32(-1.48%)
Dec 11, 2017 21.85 21.85 21.47 21.72 727 +0.29(+1.37%)
Dec 08, 2017 21.43 21.43 21.43 21.43 223 +0.38(+1.78%)
Dec 07, 2017 21.09 21.12 21.06 21.06 335 -0.11(-0.51%)
Dec 06, 2017 21.30 21.30 21.10 21.16 1,009 -0.76(-3.47%)
Dec 04, 2017 21.92 21.92 21.92 4 +0.00(+0.00%)
Dec 01, 2017 22.19 22.19 21.92 21.92 1,028 -0.06(-0.28%)
Nov 30, 2017 22.20 22.21 21.99 21.99 1,699 -0.14(-0.65%)
Nov 29, 2017 22.11 22.13 21.92 22.13 1,118 +0.01(+0.03%)
Nov 27, 2017 22.12 22.12 22.12 55 -0.22(-0.97%)
Nov 24, 2017 22.34 22.34 22.34 22.34 111 -0.09(-0.40%)
Nov 22, 2017 22.41 22.82 22.41 22.43 4,827 -0.41(-1.78%)
Nov 21, 2017 22.34 22.84 22.34 22.84 2,018 +0.40(+1.80%)
Nov 20, 2017 22.43 22.43 22.43 22.43 327 +0.26(+1.17%)
Nov 17, 2017 22.25 22.52 22.11 22.17 2,402 -0.63(-2.75%)
Nov 16, 2017 22.55 22.80 22.53 22.80 705 +0.32(+1.43%)
Nov 15, 2017 22.67 22.86 22.48 22.48 7,673 -0.38(-1.64%)
Nov 14, 2017 22.89 22.90 22.85 22.85 569 -0.01(-0.04%)
Nov 13, 2017 23.78 23.78 22.82 22.86 2,456 -0.08(-0.35%)
Nov 10, 2017 22.87 22.99 22.78 22.94 3,388 +0.08(+0.35%)
Nov 09, 2017 22.93 22.93 22.84 22.86 826 -0.24(-1.05%)
Nov 08, 2017 23.00 23.11 23.00 23.11 1,004 +0.42(+1.85%)
Nov 07, 2017 22.84 22.86 22.64 22.69 1,788 -0.29(-1.28%)
Nov 06, 2017 22.64 23.00 22.64 22.98 13,449 +0.17(+0.75%)
Nov 03, 2017 22.81 22.89 22.81 22.81 7,251 -0.17(-0.74%)
Nov 02, 2017 22.68 22.98 22.68 22.98 868 +0.25(+1.10%)
Nov 01, 2017 22.93 22.95 22.73 22.73 60,339 -0.09(-0.39%)
Oct 31, 2017 22.91 22.98 22.82 22.82 170,064 -0.06(-0.27%)
Oct 30, 2017 22.82 22.92 22.76 22.88 8,915 -0.19(-0.81%)
Oct 27, 2017 23.01 23.15 23.01 23.07 4,005 -0.20(-0.85%)
Oct 26, 2017 23.33 23.39 23.27 23.27 1,066 +0.18(+0.78%)
Oct 25, 2017 23.18 23.22 22.94 23.09 22,685 -0.00(-0.00%)
Oct 24, 2017 22.96 23.11 22.96 23.09 3,059 +0.00(+0.00%)
Oct 23, 2017 23.10 23.20 23.05 23.09 45,940 +0.23(+1.02%)
Oct 20, 2017 22.85 22.85 22.85 22.85 174 +0.31(+1.37%)
Oct 19, 2017 22.75 22.75 22.51 22.54 19,466 -0.44(-1.92%)
Oct 18, 2017 22.97 23.01 22.97 22.99 391 +0.40(+1.78%)
Oct 17, 2017 22.78 22.78 22.58 22.58 797 -0.21(-0.91%)
Oct 16, 2017 22.57 22.79 22.57 22.79 1,091 +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.