KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.70 28.44 27.67 28.24 22,461 +1.93(+7.35%)
Nov 29, 2022 26.09 26.38 26.09 26.31 11,657 +0.87(+3.42%)
Nov 28, 2022 25.23 25.72 25.23 25.44 6,475 +0.03(+0.12%)
Nov 25, 2022 25.50 25.50 25.34 25.41 10,137 -0.56(-2.14%)
Nov 23, 2022 25.63 26.04 25.63 25.97 5,063 +0.50(+1.96%)
Nov 22, 2022 25.47 25.57 25.34 25.47 19,025 -0.45(-1.73%)
Nov 21, 2022 25.93 25.97 25.77 25.92 9,909 -0.24(-0.93%)
Nov 18, 2022 26.31 26.31 25.92 26.16 9,304 -0.32(-1.22%)
Nov 17, 2022 25.63 26.61 25.61 26.49 141,722 +0.07(+0.26%)
Nov 16, 2022 26.71 26.90 26.37 26.42 22,438 -1.01(-3.67%)
Nov 15, 2022 27.59 27.74 27.37 27.42 44,687 +0.61(+2.26%)
Nov 14, 2022 27.05 27.22 26.74 26.82 760,245 -0.40(-1.47%)
Nov 11, 2022 26.86 27.37 26.80 27.22 15,495 +0.74(+2.80%)
Nov 10, 2022 26.22 26.48 26.22 26.48 105,498 +1.03(+4.03%)
Nov 09, 2022 25.87 26.06 25.45 25.45 19,937 -1.12(-4.23%)
Nov 08, 2022 26.56 26.78 26.37 26.57 16,834 -0.16(-0.58%)
Nov 07, 2022 26.83 27.34 26.64 26.73 54,829 -0.09(-0.33%)
Nov 04, 2022 26.64 26.82 26.42 26.82 3,880 +1.74(+6.93%)
Nov 03, 2022 24.25 25.22 24.25 25.08 33,328 +0.41(+1.66%)
Nov 02, 2022 24.79 25.15 24.67 48,351 +0.25(+1.04%)
Nov 01, 2022 24.81 24.81 24.26 24.42 23,875 +0.75(+3.18%)
Oct 31, 2022 23.69 23.97 23.54 23.66 149,390 -0.76(-3.12%)
Oct 28, 2022 24.52 24.56 24.16 24.43 15,228 -0.98(-3.84%)
Oct 27, 2022 25.89 25.89 25.33 25.40 84,596 -0.89(-3.38%)
Oct 26, 2022 25.41 26.56 25.41 26.29 57,740 +0.74(+2.91%)
Oct 25, 2022 24.90 25.63 24.90 25.55 35,069 +0.78(+3.15%)
Oct 24, 2022 25.23 25.23 23.95 24.77 47,420 -1.79(-6.73%)
Oct 21, 2022 26.20 26.68 26.01 26.55 11,526 +0.58(+2.22%)
Oct 20, 2022 25.70 26.51 25.70 25.98 44,043 +0.02(+0.09%)
Oct 19, 2022 26.45 26.53 25.39 25.95 14,310 -1.08(-3.99%)
Oct 18, 2022 27.11 27.47 26.89 27.03 105,865 +0.28(+1.06%)
Oct 17, 2022 26.83 27.08 26.75 26.75 5,077 +0.57(+2.16%)
Oct 14, 2022 26.82 26.87 26.18 26.18 6,344 -0.34(-1.29%)
Oct 13, 2022 25.65 26.67 25.65 26.52 41,606 +0.20(+0.74%)
Oct 12, 2022 26.18 26.93 26.15 26.33 9,306 +0.31(+1.20%)
Oct 11, 2022 25.83 26.14 25.78 26.02 28,695 +0.38(+1.49%)
Oct 10, 2022 25.78 25.91 25.49 25.64 110,983 -0.95(-3.56%)
Oct 07, 2022 27.11 27.11 26.58 26.58 20,303 -1.12(-4.03%)
Oct 06, 2022 28.18 28.18 27.63 27.70 1,861 -0.66(-2.33%)
Oct 05, 2022 28.82 28.82 28.19 28.36 17,156 -0.18(-0.62%)
Oct 04, 2022 28.03 28.82 28.03 28.54 8,221 +1.01(+3.65%)
Oct 03, 2022 27.79 27.79 27.14 27.53 32,816 -0.15(-0.53%)
Sep 30, 2022 27.59 27.87 27.53 27.68 9,669 -0.28(-1.01%)
Sep 29, 2022 28.26 28.30 27.65 27.96 6,013 -1.04(-3.60%)
Sep 28, 2022 28.31 29.01 27.98 29.01 33,297 -0.11(-0.37%)
Sep 27, 2022 29.49 29.62 29.05 29.11 18,838 -0.38(-1.29%)
Sep 26, 2022 29.09 29.79 29.07 29.49 15,190 +0.44(+1.51%)
Sep 23, 2022 29.30 29.31 29.05 29.05 14,271 -0.50(-1.69%)
Sep 22, 2022 29.56 30.18 29.55 29.55 24,780 -0.15(-0.50%)
Sep 21, 2022 29.90 30.24 29.58 29.70 6,504 -1.11(-3.59%)
Sep 20, 2022 30.60 31.19 30.60 30.81 7,043 -0.14(-0.46%)
Sep 19, 2022 30.05 30.99 30.05 30.95 17,549 +0.45(+1.48%)
Sep 16, 2022 31.01 31.01 30.50 30.50 5,045 -0.75(-2.41%)
Sep 15, 2022 31.60 31.60 31.25 31.25 20,441 -1.33(-4.08%)
Sep 14, 2022 32.17 32.58 31.97 32.58 18,304 -0.15(-0.45%)
Sep 13, 2022 32.52 33.08 32.20 32.73 55,023 -0.42(-1.27%)
Sep 12, 2022 32.43 33.29 32.43 33.15 47,277 +0.83(+2.57%)
Sep 09, 2022 32.20 32.62 32.20 32.32 7,489 +0.48(+1.50%)
Sep 08, 2022 31.70 31.87 31.67 31.84 25,617 -0.35(-1.09%)
Sep 07, 2022 31.63 32.52 31.63 32.19 7,664 +0.64(+2.04%)
Sep 06, 2022 31.36 31.74 31.25 31.54 87,968 -0.04(-0.12%)
Sep 02, 2022 31.98 32.06 31.26 31.58 47,395 -0.90(-2.77%)
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.