KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.46 45.37 44.46 45.31 60,247 +0.69(+1.55%)
Dec 30, 2021 42.66 45.05 42.40 44.62 87,114 +1.76(+4.11%)
Dec 29, 2021 42.98 43.34 42.69 42.86 13,867 -0.33(-0.77%)
Dec 28, 2021 43.65 43.74 43.19 43.19 10,992 -0.65(-1.48%)
Dec 27, 2021 44.25 44.53 43.21 43.84 44,976 -0.42(-0.96%)
Dec 23, 2021 44.07 44.27 43.14 44.26 22,997 +1.29(+2.99%)
Dec 22, 2021 42.68 43.75 42.17 42.98 24,826 -0.16(-0.38%)
Dec 21, 2021 41.62 43.18 41.62 43.14 29,004 +1.86(+4.51%)
Dec 20, 2021 42.50 42.50 41.17 41.28 45,646 -2.80(-6.35%)
Dec 17, 2021 43.05 44.45 42.69 44.08 24,473 -0.10(-0.22%)
Dec 16, 2021 45.06 45.60 44.18 44.18 37,776 -0.04(-0.09%)
Dec 15, 2021 44.26 44.31 42.85 44.22 22,761 -0.40(-0.89%)
Dec 14, 2021 44.68 44.83 44.03 44.61 42,688 -0.53(-1.18%)
Dec 13, 2021 45.94 46.26 45.14 45.15 17,726 -0.78(-1.71%)
Dec 10, 2021 45.75 46.45 45.75 45.93 10,096 +0.30(+0.66%)
Dec 09, 2021 46.63 47.61 45.56 45.63 26,502 -0.96(-2.06%)
Dec 08, 2021 45.78 47.01 45.46 46.59 29,616 +0.89(+1.95%)
Dec 07, 2021 46.30 46.69 45.28 45.70 68,164 +0.75(+1.66%)
Dec 06, 2021 44.81 45.00 43.41 44.95 20,568 +0.68(+1.53%)
Dec 03, 2021 46.17 46.17 44.03 44.27 53,141 -2.50(-5.34%)
Dec 02, 2021 48.06 48.20 46.17 46.77 38,249 -0.87(-1.83%)
Dec 01, 2021 49.23 49.23 47.09 47.65 33,300 -0.80(-1.66%)
Nov 30, 2021 48.13 49.21 47.75 48.45 25,493 +0.49(+1.03%)
Nov 29, 2021 48.46 48.79 47.45 47.96 50,286 +0.32(+0.67%)
Nov 26, 2021 47.47 47.87 46.84 47.64 12,201 -0.37(-0.77%)
Nov 24, 2021 47.87 48.89 47.30 48.00 19,888 -0.28(-0.58%)
Nov 23, 2021 47.99 49.11 47.67 48.28 27,030 +0.00(+0.00%)
Nov 22, 2021 48.87 49.48 47.74 48.28 92,643 +0.60(+1.26%)
Nov 19, 2021 47.61 47.86 47.53 47.68 22,028 +0.66(+1.40%)
Nov 18, 2021 48.28 47.18 46.95 47.03 31,976 -1.03(-2.14%)
Nov 17, 2021 48.60 48.71 47.81 48.05 23,192 -0.03(-0.06%)
Nov 16, 2021 47.86 48.24 47.33 48.08 28,314 +0.56(+1.18%)
Nov 15, 2021 48.73 48.82 47.21 47.52 46,288 -1.41(-2.89%)
Nov 12, 2021 48.73 49.12 48.46 48.93 81,815 +0.47(+0.96%)
Nov 11, 2021 47.37 48.67 47.37 48.47 57,295 +2.47(+5.37%)
Nov 10, 2021 46.43 46.00 80,718 -1.09(-2.30%)
Nov 09, 2021 47.81 48.00 46.97 47.08 31,098 -0.91(-1.90%)
Nov 08, 2021 47.75 48.25 47.36 47.99 36,271 +0.77(+1.62%)
Nov 05, 2021 48.06 48.06 46.82 47.23 70,505 -1.43(-2.95%)
Nov 04, 2021 48.44 49.13 48.32 48.66 49,576 +1.22(+2.57%)
Nov 03, 2021 47.91 48.06 47.28 47.44 17,793 -0.72(-1.49%)
Nov 02, 2021 48.07 48.46 47.73 48.16 25,716 +0.11(+0.22%)
Nov 01, 2021 47.91 47.25 47.25 48.05 103,270 +0.80(+1.70%)
Oct 29, 2021 47.26 47.68 47.08 47.25 42,868 -0.22(-0.47%)
Oct 28, 2021 47.58 47.58 46.96 47.47 72,034 +0.37(+0.78%)
Oct 27, 2021 47.27 48.05 47.10 47.10 28,076 +0.24(+0.52%)
Oct 26, 2021 48.39 46.86 59,960 -1.64(-3.38%)
Oct 25, 2021 47.30 48.67 46.56 48.50 71,613 +2.33(+5.04%)
Oct 22, 2021 46.84 46.84 45.78 46.17 24,771 -0.35(-0.75%)
Oct 21, 2021 46.00 46.79 45.65 46.52 17,061 +0.21(+0.45%)
Oct 20, 2021 46.90 47.01 46.28 46.31 21,394 -0.39(-0.83%)
Oct 19, 2021 46.24 46.75 46.24 46.70 12,699 +0.66(+1.44%)
Oct 18, 2021 45.03 46.21 45.03 46.04 43,548 +0.86(+1.91%)
Oct 15, 2021 44.76 45.28 44.02 45.17 21,460 +1.35(+3.07%)
Oct 14, 2021 43.81 44.03 43.68 43.83 22,729 +0.14(+0.32%)
Oct 13, 2021 43.19 43.92 43.18 43.69 29,435 +1.06(+2.49%)
Oct 12, 2021 42.38 42.91 42.38 42.63 21,753 +0.46(+1.08%)
Oct 11, 2021 43.01 43.01 42.15 42.17 13,422 -0.76(-1.76%)
Oct 08, 2021 43.20 43.28 42.87 42.93 19,463 -0.76(-1.73%)
Oct 07, 2021 43.30 43.96 43.30 43.68 52,856 +1.36(+3.20%)
Oct 06, 2021 41.58 42.49 41.52 42.33 12,256 +0.30(+0.70%)
Oct 05, 2021 41.33 42.35 41.33 42.03 21,707 +0.76(+1.84%)
Oct 04, 2021 41.89 41.89 41.09 41.27 17,443 -1.04(-2.45%)
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.