KS MSCI China Environment Index ETF (NY: KGRN )

42.77 USD -1.69 (-3.80%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.19 25.19 25.00 25.17 1,191 +0.37(+1.49%)
Feb 27, 2018 24.86 24.86 24.80 24.80 812 -0.38(-1.51%)
Feb 26, 2018 25.18 25.18 25.18 25.18 224 -0.20(-0.79%)
Feb 23, 2018 25.40 25.40 25.38 25.38 620 +0.04(+0.17%)
Feb 22, 2018 25.41 25.41 25.34 25.34 600 +0.09(+0.35%)
Feb 21, 2018 25.28 25.35 25.25 25.25 675 +0.06(+0.24%)
Feb 20, 2018 25.03 25.22 25.03 25.19 9,306 -0.07(-0.28%)
Feb 16, 2018 25.26 25.26 25.26 0 +0.15(+0.60%)
Feb 15, 2018 25.31 25.31 24.98 25.11 4,441 +0.33(+1.33%)
Feb 14, 2018 24.51 24.78 24.51 24.78 600 +1.13(+4.77%)
Feb 09, 2018 23.65 23.65 23.65 0 -0.12(-0.49%)
Feb 08, 2018 24.17 24.17 23.77 23.77 1,263 -0.96(-3.88%)
Feb 07, 2018 24.73 24.73 24.73 24.73 408 -0.52(-2.06%)
Feb 06, 2018 24.97 25.25 24.46 25.25 11,016 -0.44(-1.71%)
Feb 05, 2018 25.67 25.73 25.49 25.69 1,880 +0.10(+0.39%)
Feb 02, 2018 26.17 26.17 25.57 25.59 2,618 -0.97(-3.65%)
Feb 01, 2018 26.41 26.61 26.41 26.56 1,100 +0.06(+0.23%)
Jan 31, 2018 26.56 26.56 26.50 26.50 476 -0.20(-0.75%)
Jan 30, 2018 26.70 26.70 26.70 26.70 282 -0.10(-0.37%)
Jan 29, 2018 26.99 26.99 26.80 26.80 319 -0.04(-0.15%)
Jan 26, 2018 26.98 26.98 26.83 26.84 930 -0.03(-0.11%)
Jan 25, 2018 26.85 26.87 26.85 26.87 520 -0.23(-0.85%)
Jan 24, 2018 27.16 27.16 27.10 27.10 1,751 -0.11(-0.40%)
Jan 23, 2018 27.09 27.24 27.09 27.21 2,064 -0.01(-0.04%)
Jan 22, 2018 27.12 27.57 27.12 27.22 1,160 +0.63(+2.38%)
Jan 19, 2018 26.85 26.85 26.59 26.59 681 -0.23(-0.86%)
Jan 18, 2018 27.96 27.96 26.82 26.82 4,033 -0.08(-0.30%)
Jan 17, 2018 26.90 26.90 26.90 26.90 420 -0.20(-0.74%)
Jan 16, 2018 27.12 27.30 27.10 27.10 6,025 +0.00(+0.01%)
Jan 12, 2018 27.10 27.10 27.10 0 +0.12(+0.46%)
Jan 11, 2018 27.26 27.26 26.88 26.98 1,440 +0.18(+0.65%)
Jan 10, 2018 26.72 26.94 26.72 26.80 4,885 +0.25(+0.94%)
Jan 09, 2018 27.15 27.15 26.55 26.55 16,141 -0.20(-0.75%)
Jan 08, 2018 26.67 26.75 26.67 26.75 924 +0.41(+1.56%)
Jan 05, 2018 26.34 26.34 26.34 26.34 441 +0.29(+1.11%)
Jan 04, 2018 26.35 26.42 26.05 26.05 1,382 -0.35(-1.32%)
Jan 03, 2018 25.96 26.40 25.96 26.40 1,261 +1.10(+4.36%)
Dec 29, 2017 25.30 25.30 25.30 164 -0.24(-0.95%)
Dec 27, 2017 25.54 25.54 25.54 24 +0.19(+0.75%)
Dec 26, 2017 25.43 25.46 25.15 25.35 1,225 +0.35(+1.40%)
Dec 22, 2017 25.10 25.21 24.83 25.00 3,900 -0.07(-0.26%)
Dec 21, 2017 25.00 25.07 24.46 25.07 4,754 +0.82(+3.36%)
Dec 20, 2017 24.25 24.25 24.25 24.25 113 +0.00(+0.00%)
Dec 19, 2017 24.14 24.25 24.14 24.25 708 +0.11(+0.47%)
Dec 18, 2017 24.14 24.14 24.14 24.14 100 -0.30(-1.24%)
Dec 15, 2017 24.46 24.54 24.00 24.44 31,624 -0.14(-0.57%)
Dec 14, 2017 24.46 24.58 24.46 24.58 6,620 +0.28(+1.15%)
Dec 13, 2017 24.00 24.30 24.00 24.30 3,700 +0.38(+1.59%)
Dec 12, 2017 23.79 23.92 23.79 23.92 403 -0.36(-1.48%)
Dec 11, 2017 24.41 24.41 23.99 24.28 651 +0.33(+1.37%)
Dec 08, 2017 23.95 23.95 23.95 23.95 200 +0.42(+1.78%)
Dec 07, 2017 23.57 23.60 23.53 23.53 300 -0.12(-0.51%)
Dec 06, 2017 23.80 23.80 23.58 23.65 903 -0.85(-3.47%)
Dec 04, 2017 24.50 24.50 24.50 4 +0.00(+0.00%)
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.