KS MSCI China Environment Index ETF (NY: KGRN )

43.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.22 28.22 28.03 28.20 3,643 -0.82(-2.81%)
Aug 28, 2020 29.05 29.08 28.79 29.01 2,300 +0.28(+0.99%)
Aug 27, 2020 28.83 29.02 28.48 28.73 6,076 -0.16(-0.55%)
Aug 26, 2020 28.71 28.95 28.51 28.89 3,235 +0.69(+2.46%)
Aug 25, 2020 28.00 28.20 27.91 28.20 4,607 +0.65(+2.34%)
Aug 24, 2020 27.74 27.81 27.50 27.55 4,243 +0.52(+1.94%)
Aug 21, 2020 26.90 27.03 26.72 27.03 900 +0.13(+0.49%)
Aug 20, 2020 26.72 26.89 26.59 26.89 871 -0.03(-0.11%)
Aug 19, 2020 27.30 27.30 26.92 26.92 1,030 -0.38(-1.40%)
Aug 18, 2020 27.30 27.30 27.02 27.30 1,198 -0.15(-0.53%)
Aug 17, 2020 27.50 27.69 27.45 27.45 1,036 +0.64(+2.40%)
Aug 14, 2020 26.81 26.81 26.81 26.81 100 -0.24(-0.89%)
Aug 13, 2020 26.83 27.05 26.83 27.05 472 +0.04(+0.15%)
Aug 12, 2020 26.87 27.01 26.87 27.01 762 +0.17(+0.64%)
Aug 11, 2020 26.91 27.02 26.80 26.84 3,703 -0.41(-1.51%)
Aug 10, 2020 27.09 27.25 27.06 27.25 2,000 -0.06(-0.22%)
Aug 07, 2020 27.31 27.48 27.31 27.31 1,600 -0.29(-1.04%)
Aug 06, 2020 27.64 27.79 27.29 27.60 2,678 -0.10(-0.37%)
Aug 05, 2020 27.48 27.80 27.48 27.70 3,417 +0.46(+1.69%)
Aug 04, 2020 27.46 27.46 27.24 27.24 1,152 +0.12(+0.42%)
Aug 03, 2020 27.02 27.35 26.70 27.12 28,134 +0.92(+3.52%)
Jul 31, 2020 26.02 26.41 26.02 26.20 500 +0.20(+0.78%)
Jul 30, 2020 25.90 26.00 25.90 26.00 521 +0.15(+0.59%)
Jul 29, 2020 25.85 25.85 25.85 25.85 62 +0.67(+2.65%)
Jul 28, 2020 24.98 25.18 24.96 25.18 3,619 +0.14(+0.57%)
Jul 27, 2020 25.00 25.04 25.00 25.04 1,555 -0.23(-0.91%)
Jul 24, 2020 25.23 25.30 25.00 25.27 1,000 -0.65(-2.51%)
Jul 23, 2020 25.85 26.15 25.68 25.92 6,185 +0.26(+1.02%)
Jul 22, 2020 26.11 26.11 25.04 25.66 5,702 -0.96(-3.60%)
Jul 21, 2020 26.50 26.62 26.23 26.62 645 +0.42(+1.61%)
Jul 20, 2020 25.25 26.25 25.25 26.19 3,609 +1.12(+4.48%)
Jul 17, 2020 25.05 25.07 25.05 25.07 1,300 -0.19(-0.75%)
Jul 16, 2020 25.31 25.31 24.48 25.26 5,680 -1.38(-5.18%)
Jul 15, 2020 26.97 26.97 26.40 26.64 1,350 -0.70(-2.54%)
Jul 14, 2020 26.85 27.51 26.76 27.33 8,804 +0.20(+0.74%)
Jul 13, 2020 28.21 28.95 27.09 27.14 15,454 -0.34(-1.25%)
Jul 10, 2020 27.62 27.67 27.22 27.48 9,800 +0.40(+1.49%)
Jul 09, 2020 27.00 27.13 26.26 27.08 7,466 +0.80(+3.05%)
Jul 08, 2020 26.66 27.07 26.18 26.27 10,781 +0.53(+2.06%)
Jul 07, 2020 25.34 25.74 25.21 25.74 2,575 +0.38(+1.51%)
Jul 06, 2020 25.18 25.36 25.18 25.36 833 +2.86(+12.71%)
Jul 02, 2020 22.35 22.50 22.35 22.50 1,100 +1.05(+4.88%)
Jul 01, 2020 21.45 21.45 21.45 21.45 12 +0.04(+0.21%)
Jun 30, 2020 21.24 21.44 21.24 21.41 2,061 +0.08(+0.38%)
Jun 29, 2020 21.33 21.33 21.33 21.33 207 +0.46(+2.21%)
Jun 26, 2020 20.70 20.87 20.70 20.87 500 -0.01(-0.06%)
Jun 25, 2020 20.82 20.88 20.82 20.88 605 +0.16(+0.76%)
Jun 24, 2020 20.79 20.79 20.72 20.72 153 -0.51(-2.38%)
Jun 23, 2020 21.23 21.23 21.23 21.23 421 +0.15(+0.73%)
Jun 22, 2020 21.21 21.21 21.08 21.08 689 +0.01(+0.05%)
Jun 19, 2020 21.06 21.06 21.06 21.06 100 +0.16(+0.79%)
Jun 18, 2020 20.80 20.90 20.80 20.90 500 +0.48(+2.35%)
Jun 17, 2020 20.50 20.50 20.42 20.42 181 -0.12(-0.58%)
Jun 16, 2020 20.49 20.54 20.49 20.54 596 +0.23(+1.15%)
Jun 15, 2020 20.12 20.31 20.12 20.31 500 +0.21(+1.02%)
Jun 12, 2020 20.10 20.10 20.10 20.10 400 +0.28(+1.41%)
Jun 11, 2020 19.95 19.95 19.80 19.82 919 -0.44(-2.18%)
Jun 10, 2020 20.30 20.30 20.26 20.26 210 -0.24(-1.16%)
Jun 09, 2020 20.26 20.50 20.26 20.50 694 +0.27(+1.33%)
Jun 08, 2020 19.94 20.23 19.84 20.23 2,593 +0.27(+1.33%)
Jun 05, 2020 19.91 19.96 19.91 19.96 500 +0.13(+0.65%)
Jun 04, 2020 19.75 19.86 19.70 19.84 1,311 +0.23(+1.19%)
Jun 03, 2020 19.60 19.60 19.60 19.60 100 +0.49(+2.58%)
Jun 02, 2020 19.10 19.11 19.10 19.11 349 +0.68(+3.70%)
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.