KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.67%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.49 40.08 39.23 39.82 66,725 +0.00(+0.00%)
Mar 30, 2021 38.59 40.21 38.53 39.82 57,612 +1.56(+4.07%)
Mar 29, 2021 38.62 39.04 38.12 38.27 58,946 -0.72(-1.85%)
Mar 26, 2021 38.63 39.60 38.14 38.99 61,081 +1.33(+3.54%)
Mar 25, 2021 36.12 38.32 36.12 37.65 517,475 +0.47(+1.26%)
Mar 24, 2021 38.95 39.26 36.96 37.19 203,717 -2.55(-6.41%)
Mar 23, 2021 40.63 40.83 39.68 39.73 46,026 -1.30(-3.18%)
Mar 22, 2021 41.50 41.57 40.87 41.04 29,669 -0.10(-0.24%)
Mar 19, 2021 39.83 41.14 39.32 41.14 49,873 +0.66(+1.63%)
Mar 18, 2021 40.97 41.71 40.47 40.47 21,843 -1.34(-3.21%)
Mar 17, 2021 40.90 42.26 40.90 41.82 70,636 -0.07(-0.16%)
Mar 16, 2021 41.56 42.47 41.44 41.88 50,261 +0.69(+1.68%)
Mar 15, 2021 42.46 42.46 40.84 41.19 121,362 -1.34(-3.15%)
Mar 12, 2021 41.69 42.69 41.24 42.54 123,191 -0.53(-1.24%)
Mar 11, 2021 41.47 43.18 41.23 43.07 216,478 +3.55(+8.98%)
Mar 10, 2021 41.00 41.07 39.38 39.52 94,377 -0.28(-0.71%)
Mar 09, 2021 37.49 40.04 37.46 39.80 153,120 +3.21(+8.77%)
Mar 08, 2021 37.93 37.93 36.47 36.59 108,754 -2.45(-6.28%)
Mar 05, 2021 40.09 40.32 37.66 39.04 101,391 +0.13(+0.32%)
Mar 04, 2021 40.91 41.42 38.43 38.92 238,537 -3.88(-9.07%)
Mar 03, 2021 43.88 44.49 42.68 42.80 167,676 -1.81(-4.05%)
Mar 02, 2021 45.41 45.50 44.59 44.61 96,334 -1.22(-2.65%)
Mar 01, 2021 44.81 45.95 44.75 45.82 132,217 +2.09(+4.78%)
Feb 26, 2021 43.18 43.99 43.18 43.73 74,141 -0.02(-0.04%)
Feb 25, 2021 44.76 45.07 43.44 43.75 96,565 -1.24(-2.77%)
Feb 24, 2021 45.44 45.44 43.76 45.00 145,019 -0.45(-0.98%)
Feb 23, 2021 44.47 45.71 44.05 45.44 193,301 -0.89(-1.91%)
Feb 22, 2021 47.65 47.65 46.25 46.33 265,729 -3.33(-6.70%)
Feb 19, 2021 49.44 50.30 49.36 49.65 96,352 +0.14(+0.27%)
Feb 18, 2021 49.61 49.97 48.88 49.52 407,625 -2.65(-5.07%)
Feb 17, 2021 53.70 53.70 51.78 52.16 121,340 -0.79(-1.49%)
Feb 16, 2021 52.77 53.19 52.71 52.95 193,084 +0.94(+1.81%)
Feb 12, 2021 52.16 52.18 51.70 52.01 88,743 +0.19(+0.38%)
Feb 11, 2021 51.47 52.18 51.47 51.81 96,060 +0.65(+1.27%)
Feb 10, 2021 52.54 52.54 50.65 51.16 251,290 -0.62(-1.20%)
Feb 09, 2021 51.00 51.93 50.84 51.78 85,409 +1.94(+3.90%)
Feb 08, 2021 49.18 49.99 48.88 49.84 120,316 +1.23(+2.52%)
Feb 05, 2021 48.87 49.04 48.48 48.61 90,080 -0.64(-1.30%)
Feb 04, 2021 49.31 49.52 49.01 49.26 68,458 -0.03(-0.06%)
Feb 03, 2021 48.81 49.53 48.81 49.28 78,916 +0.00(+0.00%)
Feb 02, 2021 49.34 49.54 49.04 49.28 129,359 +1.75(+3.68%)
Feb 01, 2021 47.66 48.22 46.96 47.53 105,090 +0.64(+1.37%)
Jan 29, 2021 47.42 47.88 46.68 46.89 76,609 -1.07(-2.23%)
Jan 28, 2021 47.67 48.57 46.19 47.96 112,821 -0.66(-1.36%)
Jan 27, 2021 49.81 49.81 48.48 48.62 176,242 -2.70(-5.27%)
Jan 26, 2021 51.58 51.68 51.00 51.33 200,940 -0.17(-0.34%)
Jan 25, 2021 53.27 53.27 50.86 51.50 191,071 +0.83(+1.63%)
Jan 22, 2021 49.81 50.82 49.81 50.68 139,541 +0.52(+1.03%)
Jan 21, 2021 50.11 50.41 49.18 50.16 123,911 +0.36(+0.72%)
Jan 20, 2021 49.71 50.38 49.22 49.80 133,810 +1.58(+3.27%)
Jan 19, 2021 47.76 48.43 47.55 48.22 174,970 +2.54(+5.56%)
Jan 15, 2021 46.93 47.03 45.51 45.69 160,313 -1.61(-3.41%)
Jan 14, 2021 48.72 48.74 46.97 47.30 164,944 -1.43(-2.93%)
Jan 13, 2021 49.27 49.64 48.62 48.73 114,854 -0.02(-0.04%)
Jan 12, 2021 48.31 48.85 47.87 48.75 88,526 +1.36(+2.87%)
Jan 11, 2021 47.74 48.14 47.08 47.39 173,782 -0.47(-0.99%)
Jan 08, 2021 49.11 49.34 47.55 47.86 109,618 -0.53(-1.09%)
Jan 07, 2021 47.97 48.54 47.27 48.39 191,894 +1.73(+3.71%)
Jan 06, 2021 46.44 47.82 45.90 46.66 267,867 +0.95(+2.09%)
Jan 05, 2021 45.46 45.89 45.06 45.71 159,512 +0.54(+1.21%)
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.