KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.94 42.94 42.94 75,804 +0.53(+1.24%)
Dec 30, 2020 42.42 42.77 42.28 42.42 75,804 +0.71(+1.70%)
Dec 29, 2020 41.82 41.82 41.09 41.71 64,983 -0.36(-0.85%)
Dec 28, 2020 42.33 42.34 41.86 42.07 78,851 +0.80(+1.93%)
Dec 24, 2020 41.61 41.78 41.25 41.27 49,465 -0.65(-1.55%)
Dec 23, 2020 42.00 42.20 41.75 41.92 67,100 +0.87(+2.11%)
Dec 22, 2020 41.12 41.30 40.85 41.05 100,614 -0.76(-1.81%)
Dec 21, 2020 41.19 41.91 41.14 41.81 108,077 +1.54(+3.81%)
Dec 18, 2020 40.06 40.58 39.98 40.28 60,468 +1.17(+2.98%)
Dec 17, 2020 39.34 39.34 38.85 39.11 98,248 +0.34(+0.88%)
Dec 16, 2020 38.80 38.93 38.63 38.77 57,584 +0.12(+0.30%)
Dec 15, 2020 38.30 38.69 38.11 38.65 49,463 +1.31(+3.52%)
Dec 14, 2020 37.33 37.43 36.97 37.34 55,303 +0.67(+1.83%)
Dec 11, 2020 36.68 36.95 36.50 36.67 26,532 -0.55(-1.49%)
Dec 10, 2020 36.80 37.22 36.80 37.22 24,505 +0.51(+1.38%)
Dec 09, 2020 38.41 38.41 36.61 36.72 93,524 -1.42(-3.72%)
Dec 08, 2020 38.10 38.31 37.94 38.14 46,728 +0.43(+1.13%)
Dec 07, 2020 37.17 38.13 37.17 37.71 241,352 +0.50(+1.33%)
Dec 04, 2020 37.52 37.64 37.21 37.21 60,468 -0.52(-1.37%)
Dec 03, 2020 38.54 38.54 37.73 37.73 73,848 -0.69(-1.80%)
Dec 02, 2020 38.04 38.58 37.45 38.42 88,281 -0.33(-0.85%)
Dec 01, 2020 39.83 39.83 38.41 38.75 63,347 -0.08(-0.20%)
Nov 30, 2020 39.26 39.55 38.78 38.83 72,873 -0.33(-0.84%)
Nov 27, 2020 39.07 39.37 38.94 39.16 27,663 +0.07(+0.17%)
Nov 25, 2020 38.90 39.17 38.40 39.09 56,046 -0.44(-1.11%)
Nov 24, 2020 40.00 40.00 39.33 39.53 98,991 +0.35(+0.89%)
Nov 23, 2020 38.95 39.31 38.68 39.18 87,044 +1.33(+3.52%)
Nov 20, 2020 37.63 38.04 37.63 37.85 63,348 +0.79(+2.14%)
Nov 19, 2020 36.74 37.22 36.51 37.05 31,226 +0.44(+1.21%)
Nov 18, 2020 36.85 37.14 36.46 36.61 60,119 -0.22(-0.61%)
Nov 17, 2020 37.05 37.13 36.27 36.83 38,477 -0.08(-0.21%)
Nov 16, 2020 36.54 37.07 36.54 36.91 47,621 +0.01(+0.02%)
Nov 13, 2020 37.54 37.97 36.22 36.91 69,827 -0.22(-0.60%)
Nov 12, 2020 36.89 37.36 36.79 37.13 39,694 +0.47(+1.29%)
Nov 11, 2020 35.92 36.79 35.47 36.66 74,752 +0.34(+0.95%)
Nov 10, 2020 37.16 37.27 35.91 36.31 76,272 -1.08(-2.90%)
Nov 09, 2020 39.87 41.01 37.25 37.40 252,301 +0.81(+2.21%)
Nov 06, 2020 37.15 37.15 36.56 36.59 101,398 -0.44(-1.18%)
Nov 05, 2020 36.77 38.90 36.36 37.03 74,793 +2.01(+5.75%)
Nov 04, 2020 34.64 35.37 34.32 35.02 38,129 +0.89(+2.59%)
Nov 03, 2020 33.69 34.22 33.69 34.13 39,323 +0.47(+1.39%)
Nov 02, 2020 33.86 34.07 33.55 33.66 38,121 +0.74(+2.24%)
Oct 30, 2020 33.18 33.23 32.67 32.93 18,202 -0.13(-0.38%)
Oct 29, 2020 32.70 33.20 32.68 33.05 43,543 +1.32(+4.17%)
Oct 28, 2020 31.99 31.99 31.40 31.73 27,659 -0.39(-1.22%)
Oct 27, 2020 31.99 32.22 31.94 32.12 10,920 +0.20(+0.61%)
Oct 26, 2020 32.11 32.20 31.66 31.92 28,245 -0.22(-0.70%)
Oct 23, 2020 32.19 32.51 31.88 32.15 21,184 -0.47(-1.43%)
Oct 22, 2020 32.98 33.06 32.19 32.61 41,117 -0.10(-0.30%)
Oct 21, 2020 33.32 33.32 32.71 32.71 31,784 -0.88(-2.61%)
Oct 20, 2020 33.27 33.78 33.16 33.59 51,603 +0.88(+2.68%)
Oct 19, 2020 33.16 33.16 32.57 32.71 26,192 +0.07(+0.21%)
Oct 16, 2020 33.04 33.04 32.61 32.64 23,961 -0.66(-1.99%)
Oct 15, 2020 33.21 33.41 33.02 33.30 27,742 +0.10(+0.29%)
Oct 14, 2020 32.86 33.43 32.86 33.21 11,564 +0.93(+2.89%)
Oct 13, 2020 32.19 32.38 32.07 32.27 8,975 -0.06(-0.18%)
Oct 12, 2020 33.40 33.40 32.33 32.33 18,201 -0.10(-0.32%)
Oct 09, 2020 32.10 33.15 31.89 32.44 15,117 +0.02(+0.05%)
Oct 08, 2020 32.24 32.60 32.23 32.42 27,228 +0.67(+2.11%)
Oct 07, 2020 31.51 32.70 31.30 31.75 31,299 +0.60(+1.94%)
Oct 06, 2020 31.57 31.57 31.12 31.15 22,034 +0.18(+0.57%)
Oct 05, 2020 30.94 31.11 30.61 30.97 8,037 +0.35(+1.16%)
Oct 02, 2020 30.55 31.16 30.55 30.61 8,638 -0.15(-0.50%)
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.