KS MSCI China Environment Index ETF (NY: KGRN )

20.23 +0.08 (+0.40%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.89 15.89 15.87 15.87 558 +0.67(+4.41%)
Oct 30, 2018 15.20 15.20 15.20 15.20 223 -0.34(-2.18%)
Oct 29, 2018 15.53 15.53 15.53 15.53 22 +0.00(+0.00%)
Oct 26, 2018 15.53 15.53 15.53 15.53 223 -0.26(-1.64%)
Oct 25, 2018 15.79 15.87 15.79 15.79 871 -0.55(-3.34%)
Oct 24, 2018 16.34 16.34 16.34 0 +0.00(+0.00%)
Oct 23, 2018 16.34 16.34 16.34 16.34 93 +0.00(+0.00%)
Oct 22, 2018 16.31 16.34 16.31 16.34 3,073 +0.83(+5.35%)
Oct 19, 2018 15.51 15.51 15.51 0 +0.00(+0.00%)
Oct 18, 2018 15.51 15.51 15.51 15.51 3,032 -0.66(-4.08%)
Oct 17, 2018 16.17 16.17 16.17 16.17 11 +0.00(+0.00%)
Oct 16, 2018 16.17 16.17 16.17 0 +0.00(+0.00%)
Oct 15, 2018 16.17 16.17 16.17 0 +0.00(+0.00%)
Oct 12, 2018 16.17 16.17 16.17 16.17 1,341 +0.46(+2.90%)
Oct 11, 2018 15.87 15.87 15.71 15.71 1,258 -0.44(-2.71%)
Oct 10, 2018 16.15 16.15 16.15 16.15 793 -0.44(-2.64%)
Oct 09, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Oct 08, 2018 16.58 16.59 16.46 16.59 4,246 -0.22(-1.30%)
Oct 05, 2018 16.81 16.81 16.81 16.81 111 +0.00(+0.00%)
Oct 04, 2018 17.12 17.12 16.76 16.81 2,045 -0.46(-2.67%)
Oct 03, 2018 17.20 17.27 17.20 17.27 670 -0.08(-0.47%)
Oct 02, 2018 17.15 17.35 17.15 17.35 549 -0.51(-2.85%)
Oct 01, 2018 17.86 17.86 17.86 17.86 12 +0.00(+0.00%)
Sep 28, 2018 17.86 17.86 17.86 17.86 111 +0.00(+0.00%)
Sep 27, 2018 17.86 17.86 17.86 17.86 11 +0.00(+0.00%)
Sep 26, 2018 17.81 17.86 17.81 17.86 226 +0.09(+0.50%)
Sep 25, 2018 17.77 17.77 17.77 0 +0.00(+0.00%)
Sep 24, 2018 17.77 17.77 17.77 17.77 1,117 +0.27(+1.53%)
Sep 21, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 20, 2018 17.48 17.50 17.48 17.50 1,117 -0.02(-0.10%)
Sep 19, 2018 17.49 17.55 17.49 17.52 6,066 +0.94(+5.67%)
Sep 18, 2018 16.58 16.58 16.58 0 +0.00(+0.00%)
Sep 17, 2018 16.69 16.69 16.58 16.58 819 -0.27(-1.59%)
Sep 14, 2018 16.85 16.85 16.85 16.85 1,117 +0.03(+0.16%)
Sep 13, 2018 16.85 16.85 16.82 16.82 269 +0.17(+1.02%)
Sep 12, 2018 16.64 16.87 16.53 16.65 1,452 +0.01(+0.05%)
Sep 11, 2018 16.64 16.80 16.64 16.64 1,508 -0.18(-1.06%)
Sep 10, 2018 16.87 16.87 16.82 16.82 2,020 +0.00(+0.00%)
Sep 07, 2018 16.84 16.94 16.64 16.82 3,017 -1.20(-6.65%)
Sep 06, 2018 18.02 18.02 22 +0.00(+0.00%)
Sep 05, 2018 18.02 18.02 18.02 0 +0.00(+0.00%)
Sep 04, 2018 18.02 18.02 54 +0.00(+0.00%)
Aug 31, 2018 18.02 18.02 18.02 0 +0.53(+3.02%)
Aug 30, 2018 17.87 17.87 17.49 17.49 1,272 -0.36(-2.00%)
Aug 29, 2018 17.85 17.85 17.85 17.85 1 +0.00(+0.00%)
Aug 28, 2018 17.85 17.85 17.85 17.85 3 +0.00(+0.00%)
Aug 27, 2018 17.95 18.08 17.85 17.85 1,589 -0.15(-0.85%)
Aug 24, 2018 17.88 18.00 17.75 18.00 2,458 +0.03(+0.15%)
Aug 23, 2018 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 22, 2018 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 21, 2018 17.98 17.98 17.98 17.98 1,117 +0.38(+2.14%)
Aug 20, 2018 17.60 17.66 17.54 17.60 15,941 +0.04(+0.20%)
Aug 17, 2018 17.32 17.61 17.09 17.57 12,404 -0.30(-1.70%)
Aug 16, 2018 17.87 17.87 17.87 17.87 67 +0.00(+0.00%)
Aug 15, 2018 17.87 17.87 17.87 0 +0.00(+0.00%)
Aug 14, 2018 17.87 17.87 17.87 17.87 670 -1.06(-5.58%)
Aug 13, 2018 18.93 18.93 18.93 0 +0.00(+0.00%)
Aug 10, 2018 18.93 18.93 18.93 18.93 1,117 +0.11(+0.57%)
Aug 09, 2018 19.02 19.02 18.82 18.82 2,235 +0.56(+3.09%)
Aug 08, 2018 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 07, 2018 18.25 18.25 12 +0.00(+0.00%)
Aug 06, 2018 18.27 18.27 18.21 18.25 2,246 -0.82(-4.32%)
Aug 03, 2018 19.08 19.08 19.08 19.08 1,676 +0.21(+1.13%)
Aug 02, 2018 18.68 18.86 18.68 18.86 478 -0.37(-1.90%)
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.