KS MSCI China Environment Index ETF (NY: KGRN )

45.70 USD -2.58 (-5.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.86 47.13 46.34 47.02 24,171 +0.09(+0.19%)
Aug 30, 2021 46.58 46.99 46.04 46.93 109,362 +0.89(+1.93%)
Aug 27, 2021 45.73 46.73 45.64 46.04 7,878 +0.26(+0.57%)
Aug 26, 2021 46.31 46.64 45.78 45.78 23,215 -1.31(-2.78%)
Aug 25, 2021 46.66 47.13 46.61 47.09 22,363 +0.54(+1.16%)
Aug 24, 2021 46.07 46.71 46.07 46.55 53,334 +0.82(+1.79%)
Aug 23, 2021 45.19 45.83 45.13 45.73 39,306 +1.50(+3.39%)
Aug 20, 2021 43.92 44.65 43.92 44.23 23,161 +0.21(+0.48%)
Aug 19, 2021 44.36 44.58 43.77 44.02 27,756 -0.85(-1.89%)
Aug 18, 2021 44.46 45.31 44.44 44.87 65,301 +1.10(+2.51%)
Aug 17, 2021 43.64 44.50 43.23 43.77 43,296 -0.61(-1.37%)
Aug 16, 2021 45.35 45.36 44.01 44.38 64,431 -1.80(-3.90%)
Aug 13, 2021 46.71 46.71 46.01 46.18 42,546 -0.53(-1.13%)
Aug 12, 2021 47.22 47.32 46.45 46.71 67,528 -0.59(-1.25%)
Aug 11, 2021 48.00 48.00 46.84 47.30 41,645 -0.10(-0.21%)
Aug 10, 2021 47.93 48.19 47.27 47.40 28,488 -0.43(-0.90%)
Aug 09, 2021 47.62 47.85 47.34 47.83 26,219 +0.11(+0.23%)
Aug 06, 2021 48.83 48.83 47.33 47.72 28,119 -1.13(-2.31%)
Aug 05, 2021 48.84 49.08 48.19 48.85 29,456 -0.61(-1.23%)
Aug 04, 2021 47.98 49.80 47.98 49.46 101,299 +1.57(+3.28%)
Aug 03, 2021 48.22 48.22 47.24 47.89 40,969 -0.70(-1.44%)
Aug 02, 2021 48.50 48.98 48.27 48.59 44,920 +0.60(+1.25%)
Jul 30, 2021 45.67 48.50 45.67 47.99 148,797 +2.08(+4.53%)
Jul 29, 2021 45.87 46.15 45.29 45.91 164,821 +1.13(+2.52%)
Jul 28, 2021 43.07 45.05 42.98 44.78 117,733 +2.66(+6.32%)
Jul 27, 2021 43.71 43.71 41.15 42.12 128,737 -2.76(-6.15%)
Jul 26, 2021 44.58 46.03 44.53 44.88 105,571 -1.34(-2.90%)
Jul 23, 2021 46.88 47.64 45.65 46.22 44,201 -1.88(-3.91%)
Jul 22, 2021 48.04 48.52 47.69 48.10 50,043 -0.04(-0.08%)
Jul 21, 2021 46.29 48.28 46.29 48.14 51,830 +2.33(+5.09%)
Jul 20, 2021 45.11 45.81 44.99 45.81 23,284 +0.46(+1.01%)
Jul 19, 2021 45.13 45.66 44.51 45.35 29,944 -0.65(-1.41%)
Jul 16, 2021 46.61 46.61 45.46 46.00 138,008 -0.45(-0.97%)
Jul 15, 2021 46.60 47.15 46.20 46.45 105,208 +0.22(+0.48%)
Jul 14, 2021 47.53 47.53 46.01 46.23 93,636 -1.74(-3.63%)
Jul 13, 2021 48.22 48.41 47.93 47.97 78,542 -0.12(-0.25%)
Jul 12, 2021 47.95 48.49 47.69 48.09 55,208 +0.49(+1.03%)
Jul 09, 2021 47.71 47.76 46.84 47.60 71,683 +0.39(+0.83%)
Jul 08, 2021 46.77 47.29 46.50 47.21 39,287 -0.34(-0.72%)
Jul 07, 2021 48.95 48.96 47.50 47.55 75,293 +0.35(+0.74%)
Jul 06, 2021 47.30 47.86 46.55 47.20 201,491 -0.14(-0.30%)
Jul 02, 2021 47.96 47.97 46.62 47.34 60,145 -0.68(-1.42%)
Jul 01, 2021 49.46 49.46 48.00 48.02 55,448 -1.39(-2.81%)
Jun 30, 2021 49.32 49.50 49.00 49.41 98,564 +0.04(+0.08%)
Jun 29, 2021 49.03 49.43 48.50 49.37 36,710 +0.59(+1.21%)
Jun 28, 2021 47.72 48.94 47.55 48.78 83,300 +1.47(+3.11%)
Jun 25, 2021 47.14 47.40 46.80 47.31 28,971 +0.33(+0.70%)
Jun 24, 2021 46.98 47.02 46.60 46.98 52,761 +0.69(+1.49%)
Jun 23, 2021 46.41 46.60 45.94 46.29 29,029 +0.67(+1.47%)
Jun 22, 2021 46.72 46.72 45.43 45.62 67,858 -0.94(-2.02%)
Jun 21, 2021 46.74 46.74 45.54 46.56 30,072 +0.14(+0.30%)
Jun 18, 2021 47.02 47.02 46.08 46.42 90,360 +0.33(+0.72%)
Jun 17, 2021 44.46 46.44 44.46 46.09 194,964 +2.44(+5.59%)
Jun 16, 2021 44.33 44.49 43.01 43.65 71,356 -1.79(-3.94%)
Jun 15, 2021 46.29 46.29 45.30 45.44 55,660 -0.62(-1.34%)
Jun 14, 2021 46.31 46.31 45.80 46.06 67,576 +0.28(+0.60%)
Jun 11, 2021 44.99 46.02 44.92 45.78 136,436 +1.03(+2.30%)
Jun 10, 2021 44.87 45.00 44.46 44.75 93,931 +1.01(+2.31%)
Jun 09, 2021 44.00 44.05 43.29 43.74 39,418 +0.00(+0.00%)
Jun 08, 2021 43.42 44.00 43.23 43.74 46,006 +0.70(+1.63%)
Jun 07, 2021 42.84 43.17 42.84 43.04 37,735 +0.14(+0.33%)
Jun 04, 2021 42.43 43.00 42.18 42.90 27,260 +0.45(+1.06%)
Jun 03, 2021 42.46 42.46 42.01 42.45 9,145 -0.36(-0.84%)
Jun 02, 2021 42.95 42.97 42.70 42.81 24,051 -0.01(-0.03%)
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.