KS MSCI China Environment Index ETF (NY: KGRN )

49.27 USD +0.90 (+1.85%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 30, 2018 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 27, 2018 21.44 21.85 21.44 21.49 3,100 -0.36(-1.66%)
Jul 25, 2018 21.85 21.85 21.85 0 +0.28(+1.31%)
Jul 24, 2018 21.57 21.57 21.57 21.57 200 +0.54(+2.57%)
Jul 23, 2018 21.03 21.03 21.03 21.03 240 +0.25(+1.20%)
Jul 19, 2018 20.78 20.78 20.78 38 -0.23(-1.09%)
Jul 18, 2018 21.01 21.01 21.01 21.01 208 -0.17(-0.80%)
Jul 13, 2018 21.18 21.18 21.18 0 -0.06(-0.28%)
Jul 12, 2018 21.24 21.24 21.24 21.24 100 -0.04(-0.19%)
Jul 10, 2018 21.28 21.28 21.28 90 +0.22(+1.04%)
Jul 09, 2018 21.06 21.06 21.06 21.06 120 +0.39(+1.89%)
Jul 06, 2018 20.68 20.68 20.67 200 -0.01(-0.05%)
Jul 05, 2018 21.00 21.00 20.62 20.68 2,055 -0.40(-1.90%)
Jul 03, 2018 21.08 21.08 21.08 0 -0.14(-0.66%)
Jul 02, 2018 21.63 21.63 21.22 21.22 860 -0.27(-1.26%)
Jun 29, 2018 21.53 21.53 21.49 21.49 374 +0.19(+0.89%)
Jun 27, 2018 21.30 21.30 21.30 0 -0.55(-2.52%)
Jun 26, 2018 21.77 21.85 21.77 21.85 400 -0.42(-1.91%)
Jun 25, 2018 22.27 22.27 22.27 22.27 200 -0.16(-0.69%)
Jun 22, 2018 22.76 22.85 22.43 22.43 410 +0.17(+0.76%)
Jun 21, 2018 22.49 22.49 22.25 22.26 141,249 -0.27(-1.20%)
Jun 20, 2018 22.80 22.80 22.53 22.53 500 -0.47(-2.04%)
Jun 18, 2018 23.00 23.00 23.00 8 +0.00(+0.00%)
Jun 15, 2018 23.00 22.58 23.00 5,020 -0.40(-1.71%)
Jun 14, 2018 23.13 23.40 23.13 23.40 525 -0.07(-0.30%)
Jun 13, 2018 23.47 23.47 23.47 23.47 200 -0.09(-0.38%)
Jun 12, 2018 23.61 23.65 23.56 23.56 900 +0.06(+0.26%)
Jun 11, 2018 23.68 23.68 23.50 23.50 321 +0.10(+0.43%)
Jun 07, 2018 23.40 23.40 23.40 85 -0.84(-3.47%)
May 31, 2018 24.24 24.24 24.24 0 +0.40(+1.68%)
May 29, 2018 23.84 23.84 23.84 20 -0.72(-2.93%)
May 25, 2018 24.56 24.56 24.56 0 +0.38(+1.57%)
May 18, 2018 24.18 24.18 24.18 0 +0.02(+0.08%)
May 17, 2018 24.37 24.37 24.16 24.16 256 -0.19(-0.78%)
May 16, 2018 24.35 24.37 24.35 24.35 501 +0.08(+0.33%)
May 15, 2018 24.40 24.43 24.27 24.27 1,800 -0.38(-1.54%)
May 11, 2018 24.65 24.65 24.65 0 -0.22(-0.88%)
May 10, 2018 24.88 24.88 24.82 24.87 838 +0.39(+1.59%)
May 09, 2018 24.35 24.48 24.35 24.48 800 +0.30(+1.24%)
May 08, 2018 24.44 24.45 24.18 24.18 5,854 -0.57(-2.30%)
May 07, 2018 24.78 24.78 24.75 24.75 2,800 -0.05(-0.20%)
May 04, 2018 24.89 24.91 24.80 24.80 1,200 +0.20(+0.81%)
May 03, 2018 24.50 24.60 24.30 24.60 3,200 +0.13(+0.53%)
May 02, 2018 24.67 24.69 24.47 24.47 11,300 -0.18(-0.73%)
May 01, 2018 24.64 24.70 24.53 24.65 22,836 +0.12(+0.49%)
Apr 30, 2018 24.53 24.53 24.53 24.53 211 +0.33(+1.35%)
Apr 17, 2018 24.20 24.20 24.20 20 -0.49(-1.97%)
Apr 11, 2018 24.69 24.69 24.69 100 +0.26(+1.06%)
Apr 05, 2018 24.43 24.43 24.43 0 +0.55(+2.30%)
Apr 02, 2018 23.88 23.88 23.88 0 -0.51(-2.09%)
Mar 29, 2018 24.39 24.39 24.39 0 +0.24(+0.99%)
Mar 26, 2018 24.15 24.15 24.15 88 +0.78(+3.34%)
Mar 23, 2018 23.50 23.70 23.37 23.37 1,675 -0.50(-2.09%)
Mar 22, 2018 24.28 24.28 23.87 23.87 3,990 -0.79(-3.20%)
Mar 21, 2018 24.65 24.66 24.65 24.66 593 +0.13(+0.55%)
Mar 19, 2018 24.53 24.53 24.53 51 -0.29(-1.16%)
Mar 16, 2018 27.00 27.00 24.80 24.81 1,832 -0.14(-0.55%)
Mar 15, 2018 24.95 24.95 24.95 24.95 235 +0.02(+0.08%)
Mar 14, 2018 25.05 25.05 24.93 24.93 312 -0.05(-0.20%)
Mar 13, 2018 25.17 25.17 24.98 24.98 750 -0.31(-1.23%)
Mar 12, 2018 25.29 25.29 25.29 25.29 900 +0.09(+0.36%)
Mar 09, 2018 25.20 25.20 25.20 25.20 100 +0.39(+1.57%)
Mar 06, 2018 25.17 25.17 24.81 24.81 900 -0.24(-0.96%)
Mar 05, 2018 24.69 25.05 24.69 25.05 301 +0.45(+1.83%)
Mar 01, 2018 24.60 24.60 24.60 115 -0.57(-2.26%)
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%)
Dec 01, 2017 24.80 24.80 24.50 24.50 920 -0.07(-0.28%)
Nov 30, 2017 24.81 24.82 24.57 24.57 1,521 -0.16(-0.65%)
Nov 29, 2017 24.71 24.73 24.50 24.73 1,001 +0.01(+0.03%)
Nov 27, 2017 24.72 24.72 24.72 50 -0.24(-0.97%)
Nov 24, 2017 24.97 24.97 24.97 24.97 100 -0.10(-0.40%)
Nov 22, 2017 25.04 25.50 25.04 25.07 4,320 -0.45(-1.78%)
Nov 21, 2017 24.97 25.52 24.97 25.52 1,806 +0.45(+1.80%)
Nov 20, 2017 25.07 25.07 25.07 25.07 293 +0.29(+1.17%)
Nov 17, 2017 24.87 25.17 24.71 24.78 2,150 -0.70(-2.75%)
Nov 16, 2017 25.20 25.48 25.18 25.48 631 +0.36(+1.43%)
Nov 15, 2017 25.33 25.55 25.12 25.12 6,867 -0.42(-1.64%)
Nov 14, 2017 25.58 25.59 25.54 25.54 510 -0.01(-0.04%)
Nov 13, 2017 26.57 26.57 25.50 25.55 2,198 -0.09(-0.35%)
Nov 10, 2017 25.55 25.69 25.46 25.64 3,032 +0.09(+0.35%)
Nov 09, 2017 25.63 25.63 25.52 25.55 740 -0.27(-1.05%)
Nov 08, 2017 25.71 25.82 25.71 25.82 899 +0.47(+1.85%)
Nov 07, 2017 25.53 25.55 25.30 25.35 1,600 -0.33(-1.28%)
Nov 06, 2017 25.30 25.70 25.30 25.68 12,035 +0.19(+0.75%)
Nov 03, 2017 25.49 25.58 25.49 25.49 6,489 -0.19(-0.74%)
Nov 02, 2017 25.34 25.68 25.34 25.68 777 +0.28(+1.10%)
Nov 01, 2017 25.62 25.65 25.40 25.40 53,995 -0.10(-0.39%)
Oct 31, 2017 25.60 25.68 25.50 25.50 152,182 -0.07(-0.27%)
Oct 30, 2017 25.50 25.61 25.44 25.57 7,978 -0.21(-0.81%)
Oct 27, 2017 25.71 25.87 25.71 25.78 3,584 -0.22(-0.85%)
Oct 26, 2017 26.07 26.14 26.00 26.00 954 +0.20(+0.78%)
Oct 25, 2017 25.91 25.95 25.64 25.80 20,300 -0.00(-0.00%)
Oct 24, 2017 25.66 25.83 25.66 25.80 2,738 +0.00(+0.00%)
Oct 23, 2017 25.81 25.93 25.76 25.80 41,110 +0.26(+1.02%)
Oct 20, 2017 25.54 25.54 25.54 25.54 156 +0.35(+1.37%)
Oct 19, 2017 25.42 25.42 25.16 25.19 17,420 -0.49(-1.92%)
Oct 18, 2017 25.67 25.71 25.67 25.69 350 +0.45(+1.78%)
Oct 17, 2017 25.46 25.46 25.24 25.24 714 -0.23(-0.91%)
Oct 16, 2017 25.22 25.47 25.22 25.47 977 +0.08(+0.32%)
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.