KS MSCI China Environment Index ETF (NY: KGRN )

46.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.14 20.14 20.14 0 +0.59(+3.02%)
Aug 30, 2018 19.98 19.98 19.55 19.55 1,139 -0.40(-2.01%)
Aug 29, 2018 19.95 19.95 19.95 19.95 1 +0.00(+0.00%)
Aug 28, 2018 19.95 19.95 19.95 19.95 3 +0.00(+0.00%)
Aug 27, 2018 20.06 20.21 19.95 19.95 1,422 -0.17(-0.84%)
Aug 24, 2018 19.98 20.12 19.83 20.12 2,200 +0.03(+0.15%)
Aug 23, 2018 20.09 20.09 20.09 0 +0.00(+0.00%)
Aug 22, 2018 20.09 20.09 20.09 0 +0.00(+0.00%)
Aug 21, 2018 20.09 20.09 20.09 20.09 1,000 +0.42(+2.14%)
Aug 20, 2018 19.67 19.73 19.60 19.67 14,265 +0.04(+0.20%)
Aug 17, 2018 19.36 19.68 19.09 19.63 11,100 -0.34(-1.70%)
Aug 16, 2018 19.97 19.97 19.97 19.97 60 +0.00(+0.00%)
Aug 15, 2018 19.97 19.97 19.97 0 +0.00(+0.00%)
Aug 14, 2018 19.97 19.97 19.97 19.97 600 -1.18(-5.58%)
Aug 13, 2018 21.15 21.15 21.15 0 +0.00(+0.00%)
Aug 10, 2018 21.15 21.15 21.15 21.15 1,000 +0.12(+0.57%)
Aug 09, 2018 21.26 21.26 21.03 21.03 2,000 +0.63(+3.09%)
Aug 08, 2018 20.40 20.40 20.40 0 +0.00(+0.00%)
Aug 07, 2018 20.40 20.40 11 +0.00(+0.00%)
Aug 06, 2018 20.42 20.42 20.35 20.40 2,010 -0.92(-4.32%)
Aug 03, 2018 21.32 21.32 21.32 21.32 1,500 +0.24(+1.13%)
Aug 02, 2018 20.87 21.08 20.87 21.08 428 -0.41(-1.90%)
Aug 01, 2018 21.49 21.49 21.49 0 +0.00(+0.00%)
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%)
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.