KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.15 17.15 17.15 17.15 0 +0.11(+0.65%)
Jun 27, 2019 17.04 17.04 17.04 17.04 2 -0.02(-0.10%)
Jun 26, 2019 17.06 17.06 17.06 17.06 0 +0.16(+0.95%)
Jun 25, 2019 16.90 16.90 16.90 16.90 0 -0.19(-1.13%)
Jun 24, 2019 16.95 17.09 16.95 17.09 635 +0.02(+0.10%)
Jun 21, 2019 17.08 17.08 17.07 17.07 2,737 -0.05(-0.29%)
Jun 20, 2019 17.12 17.12 17.12 17.12 0 +0.18(+1.08%)
Jun 19, 2019 16.94 16.94 16.94 16.94 0 +0.10(+0.58%)
Jun 18, 2019 16.84 16.84 16.84 16.84 0 +0.18(+1.09%)
Jun 17, 2019 16.66 16.66 16.66 16.66 0 -0.09(-0.56%)
Jun 14, 2019 16.62 16.75 16.62 16.75 219 -0.17(-1.03%)
Jun 13, 2019 16.93 16.93 16.93 16.93 0 +0.18(+1.05%)
Jun 12, 2019 16.75 16.75 16.75 16.75 1 -0.35(-2.04%)
Jun 11, 2019 17.10 17.10 17.10 17.10 3 +0.12(+0.72%)
Jun 10, 2019 16.98 16.98 16.98 16.98 0 +0.17(+1.02%)
Jun 07, 2019 16.81 16.81 16.81 16.81 109 +0.13(+0.76%)
Jun 06, 2019 16.72 16.72 16.68 16.68 351 -0.10(-0.61%)
Jun 05, 2019 16.78 16.78 16.78 16.78 339 -0.00(-0.03%)
Jun 04, 2019 16.86 16.86 16.79 16.79 173 -0.13(-0.78%)
Jun 03, 2019 16.78 16.92 16.78 16.92 120 +0.13(+0.78%)
May 31, 2019 16.79 16.79 16.79 16.79 109 -0.01(-0.04%)
May 30, 2019 16.74 16.80 16.74 16.80 145 -0.01(-0.04%)
May 29, 2019 16.80 16.80 16.80 16.80 0 +0.12(+0.70%)
May 28, 2019 16.69 16.69 16.69 16.69 30 +0.32(+1.97%)
May 24, 2019 16.35 16.36 16.35 16.36 547 -0.03(-0.17%)
May 23, 2019 16.39 16.39 16.39 16.39 153 -0.22(-1.32%)
May 22, 2019 16.61 16.61 16.61 16.61 109 +0.00(+0.00%)
May 21, 2019 16.61 16.61 16.61 16.61 142 +0.31(+1.89%)
May 20, 2019 16.30 16.30 16.30 16.30 54 -0.36(-2.17%)
May 17, 2019 16.66 16.66 16.66 16.66 0 -0.38(-2.26%)
May 16, 2019 17.07 17.07 17.05 17.05 174 +0.10(+0.59%)
May 15, 2019 16.95 16.95 16.95 16.95 27 +0.20(+1.19%)
May 14, 2019 16.75 16.75 16.75 16.75 335 +0.23(+1.37%)
May 13, 2019 16.62 16.62 16.52 16.52 291 -0.58(-3.38%)
May 10, 2019 16.96 17.10 16.96 17.10 547 +0.25(+1.50%)
May 09, 2019 16.76 16.85 16.76 16.85 754 -0.22(-1.30%)
May 08, 2019 17.14 17.14 17.03 17.07 548 -0.16(-0.94%)
May 07, 2019 17.01 17.28 16.73 17.23 744 -0.45(-2.53%)
May 06, 2019 17.61 17.71 17.61 17.68 1,477 -0.61(-3.35%)
May 03, 2019 18.20 18.35 18.20 18.29 3,394 +0.28(+1.57%)
May 02, 2019 18.01 18.01 18.01 18.01 219 -0.17(-0.95%)
May 01, 2019 18.23 18.25 18.18 18.18 1,533 +0.01(+0.05%)
Apr 30, 2019 18.17 18.17 18.17 18.17 273 +0.19(+1.07%)
Apr 29, 2019 17.95 18.07 17.95 17.98 547 -0.03(-0.18%)
Apr 26, 2019 18.01 18.01 18.01 18.01 0 +0.04(+0.20%)
Apr 25, 2019 17.98 17.98 17.98 17.98 0 -0.26(-1.43%)
Apr 24, 2019 18.24 18.24 18.24 18.24 76 -0.13(-0.72%)
Apr 23, 2019 18.37 18.37 18.37 18.37 1 -0.12(-0.62%)
Apr 22, 2019 18.49 18.49 18.49 18.49 7 -0.17(-0.92%)
Apr 18, 2019 18.66 18.66 18.66 18.66 0 -0.15(-0.79%)
Apr 17, 2019 18.81 18.81 18.81 18.81 5 +0.20(+1.05%)
Apr 16, 2019 18.61 18.61 18.61 18.61 0 +0.06(+0.34%)
Apr 15, 2019 18.48 18.55 18.48 18.55 279 -0.12(-0.65%)
Apr 12, 2019 18.58 18.67 18.58 18.67 109 +0.20(+1.08%)
Apr 11, 2019 18.69 18.69 18.47 18.47 461 -0.41(-2.20%)
Apr 10, 2019 18.88 18.88 18.88 18.88 2 -0.03(-0.16%)
Apr 09, 2019 18.95 18.95 18.91 18.91 219 +0.05(+0.27%)
Apr 08, 2019 18.86 18.86 18.86 18.86 24 -0.12(-0.65%)
Apr 05, 2019 18.99 18.99 18.99 18.99 0 +0.10(+0.55%)
Apr 04, 2019 18.88 18.88 18.88 18.88 60 +0.11(+0.58%)
Apr 03, 2019 18.83 18.83 18.59 18.77 1,927 +0.13(+0.69%)
Apr 02, 2019 18.64 18.64 18.64 18.64 1 -0.08(-0.43%)
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.