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 (%)
Apr 30, 2018 22.03 22.03 22.03 22.03 234 +0.29(+1.35%)
Apr 17, 2018 21.74 21.74 21.74 22 -0.44(-1.97%)
Apr 11, 2018 22.18 22.18 22.18 111 +0.23(+1.06%)
Apr 05, 2018 21.94 21.94 21.94 0 +0.49(+2.30%)
Apr 02, 2018 21.45 21.45 21.45 0 -0.46(-2.09%)
Mar 29, 2018 21.91 21.91 21.91 0 +0.22(+0.99%)
Mar 26, 2018 21.69 21.69 21.69 97 +0.70(+3.34%)
Mar 23, 2018 21.11 21.29 20.99 20.99 1,864 -0.45(-2.09%)
Mar 22, 2018 21.81 21.81 21.44 21.44 4,442 -0.71(-3.20%)
Mar 21, 2018 22.14 22.15 22.14 22.15 660 +0.12(+0.55%)
Mar 19, 2018 22.03 22.03 22.03 56 -0.26(-1.16%)
Mar 16, 2018 24.25 24.25 22.28 22.29 2,039 -0.12(-0.55%)
Mar 15, 2018 22.41 22.41 22.41 22.41 261 +0.02(+0.08%)
Mar 14, 2018 22.50 22.50 22.39 22.39 347 -0.04(-0.20%)
Mar 13, 2018 22.61 22.61 22.44 22.44 834 -0.28(-1.23%)
Mar 12, 2018 22.72 22.72 22.72 22.72 1,001 +0.08(+0.36%)
Mar 09, 2018 22.64 22.64 22.64 22.64 111 +0.35(+1.57%)
Mar 06, 2018 22.61 22.61 22.29 22.29 1,001 -0.22(-0.96%)
Mar 05, 2018 22.18 22.50 22.18 22.50 335 +0.40(+1.83%)
Mar 01, 2018 22.10 22.10 22.10 128 -0.51(-2.26%)
Feb 28, 2018 22.63 22.63 22.46 22.61 1,325 +0.33(+1.49%)
Feb 27, 2018 22.33 22.33 22.28 22.28 904 -0.34(-1.51%)
Feb 26, 2018 22.62 22.62 22.62 22.62 249 -0.18(-0.79%)
Feb 23, 2018 22.81 22.81 22.80 22.80 690 +0.04(+0.17%)
Feb 22, 2018 22.82 22.82 22.76 22.76 667 +0.08(+0.35%)
Feb 21, 2018 22.71 22.77 22.68 22.68 751 +0.05(+0.24%)
Feb 20, 2018 22.48 22.65 22.48 22.63 10,360 -0.06(-0.28%)
Feb 16, 2018 22.69 22.69 22.69 0 +0.13(+0.60%)
Feb 15, 2018 22.73 22.73 22.44 22.55 4,944 +0.30(+1.33%)
Feb 14, 2018 22.02 22.26 22.02 22.26 667 +1.01(+4.77%)
Feb 09, 2018 21.25 21.25 21.25 0 -0.11(-0.49%)
Feb 08, 2018 21.71 21.71 21.35 21.35 1,406 -0.86(-3.88%)
Feb 07, 2018 22.21 22.21 22.21 22.21 454 -0.47(-2.06%)
Feb 06, 2018 22.43 22.68 21.97 22.68 12,264 -0.40(-1.71%)
Feb 05, 2018 23.06 23.11 22.90 23.08 2,093 +0.09(+0.39%)
Feb 02, 2018 23.51 23.51 22.97 22.99 2,914 -0.87(-3.65%)
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.