KS MSCI China Environment Index ETF (NY: KGRN )

19.74 +0.46 (+2.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.06 16.06 16.06 16.06 109 +0.00(+0.00%)
Dec 28, 2018 16.15 16.15 16.06 16.06 218 +0.18(+1.16%)
Dec 27, 2018 16.15 16.15 15.85 15.87 981 -0.43(-2.63%)
Dec 26, 2018 16.30 16.30 16.30 16.30 0 +0.29(+1.80%)
Dec 24, 2018 15.93 16.02 15.93 16.02 111 +0.03(+0.17%)
Dec 21, 2018 15.99 15.99 15.98 15.99 1,001 -0.21(-1.33%)
Dec 20, 2018 16.12 16.20 16.12 16.20 371 +0.03(+0.18%)
Dec 19, 2018 16.55 16.55 16.17 16.17 112 -0.38(-2.30%)
Dec 18, 2018 16.55 16.55 16.55 16.55 344 -0.09(-0.54%)
Dec 17, 2018 16.62 16.64 16.62 16.64 300 -0.37(-2.16%)
Dec 14, 2018 17.02 17.06 17.01 17.01 222 +0.15(+0.89%)
Dec 13, 2018 17.00 17.03 16.86 16.86 1,155 +0.13(+0.75%)
Dec 12, 2018 16.74 16.74 16.74 16.74 126 -0.03(-0.18%)
Dec 11, 2018 16.77 16.77 16.77 16.77 0 +0.00(+0.01%)
Dec 10, 2018 16.76 16.76 16.76 16.76 91 -1.15(-6.44%)
Dec 07, 2018 17.92 17.92 17.92 0 +0.00(+0.00%)
Dec 06, 2018 17.92 17.92 17.92 17.92 5 +0.00(+0.00%)
Dec 04, 2018 17.92 17.92 17.92 17.92 111 +0.00(+0.00%)
Dec 03, 2018 17.92 17.92 17.92 0 +0.00(+0.00%)
Nov 30, 2018 17.92 17.92 17.92 0 +0.00(+0.00%)
Nov 29, 2018 17.92 17.92 17.92 17.92 115 +0.00(+0.00%)
Nov 28, 2018 17.65 17.92 17.65 17.92 308 +0.69(+4.00%)
Nov 27, 2018 17.23 17.23 17.23 17.23 177 -0.11(-0.66%)
Nov 26, 2018 17.20 17.47 17.18 17.34 5,142 -0.19(-1.08%)
Nov 23, 2018 17.53 17.53 17.53 0 +0.00(+0.00%)
Nov 21, 2018 17.53 17.53 17.53 0 +0.24(+1.38%)
Nov 20, 2018 17.30 17.30 17.30 17.30 124 -0.23(-1.33%)
Nov 19, 2018 17.59 17.61 17.33 17.53 4,913 -0.17(-0.94%)
Nov 16, 2018 17.47 17.70 17.47 17.70 2,337 +0.43(+2.50%)
Nov 15, 2018 17.26 17.26 17.26 0 +0.00(+0.00%)
Nov 14, 2018 17.26 17.26 17.26 17.26 556 +0.61(+3.67%)
Nov 13, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 12, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 09, 2018 16.65 16.65 16.65 16.65 1,113 -0.46(-2.69%)
Nov 08, 2018 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 07, 2018 17.18 17.18 17.11 17.11 1,398 +0.31(+1.83%)
Nov 06, 2018 16.81 16.81 16.81 16.81 2 +0.00(+0.00%)
Nov 05, 2018 16.81 16.81 16.81 16.81 170 +0.40(+2.41%)
Nov 02, 2018 16.66 16.66 16.41 16.41 1,447 -0.22(-1.35%)
Nov 01, 2018 16.52 16.65 16.52 16.64 1,899 +0.71(+4.46%)
Oct 31, 2018 15.95 15.95 15.93 15.93 556 +0.67(+4.40%)
Oct 30, 2018 15.25 15.25 15.25 15.25 222 -0.34(-2.18%)
Oct 29, 2018 15.59 15.59 15.59 15.59 22 +0.00(+0.00%)
Oct 26, 2018 15.59 15.59 15.59 15.59 222 -0.26(-1.64%)
Oct 25, 2018 15.85 15.93 15.85 15.85 868 -0.55(-3.34%)
Oct 24, 2018 16.40 16.40 16.40 0 +0.00(+0.00%)
Oct 23, 2018 16.40 16.40 16.40 16.40 93 +0.00(+0.00%)
Oct 22, 2018 16.37 16.41 16.37 16.40 3,061 +0.83(+5.35%)
Oct 19, 2018 15.57 15.57 15.57 0 +0.00(+0.00%)
Oct 18, 2018 15.57 15.57 15.57 15.57 3,021 -0.66(-4.08%)
Oct 17, 2018 16.23 16.23 16.23 16.23 11 +0.00(+0.00%)
Oct 16, 2018 16.23 16.23 16.23 0 +0.00(+0.00%)
Oct 15, 2018 16.23 16.23 16.23 0 +0.00(+0.00%)
Oct 12, 2018 16.23 16.23 16.23 16.23 1,335 +0.46(+2.90%)
Oct 11, 2018 15.93 15.93 15.77 15.77 1,253 -0.44(-2.72%)
Oct 10, 2018 16.21 16.21 16.21 16.21 790 -0.44(-2.64%)
Oct 09, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
Oct 08, 2018 16.64 16.65 16.52 16.65 4,230 -0.22(-1.30%)
Oct 05, 2018 16.87 16.87 16.87 16.87 111 +0.00(+0.00%)
Oct 04, 2018 17.19 17.19 16.82 16.87 2,037 -0.46(-2.67%)
Oct 03, 2018 17.26 17.34 17.26 17.34 667 -0.08(-0.47%)
Oct 02, 2018 17.22 17.42 17.22 17.42 547 -0.51(-2.85%)
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.