KS MSCI China Environment Index ETF (NY: KGRN )

20.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 30, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 27, 2018 19.19 19.55 19.19 19.23 3,464 -0.32(-1.66%)
Jul 25, 2018 19.56 19.56 19.56 0 +0.25(+1.31%)
Jul 24, 2018 19.30 19.30 19.30 19.30 223 +0.48(+2.57%)
Jul 23, 2018 18.82 18.82 18.82 18.82 268 +0.22(+1.20%)
Jul 19, 2018 18.59 18.59 18.59 42 -0.21(-1.09%)
Jul 18, 2018 18.80 18.80 18.80 18.80 232 -0.15(-0.80%)
Jul 13, 2018 18.95 18.95 18.95 0 -0.05(-0.28%)
Jul 12, 2018 19.01 19.01 19.01 19.01 111 -0.04(-0.19%)
Jul 10, 2018 19.04 19.04 19.04 100 +0.20(+1.04%)
Jul 09, 2018 18.85 18.85 18.85 18.85 134 +0.35(+1.89%)
Jul 06, 2018 18.51 18.51 18.50 223 -0.01(-0.05%)
Jul 05, 2018 18.79 18.79 18.45 18.51 2,296 -0.36(-1.90%)
Jul 03, 2018 18.86 18.86 18.86 0 -0.13(-0.66%)
Jul 02, 2018 19.36 19.36 18.99 18.99 961 -0.24(-1.26%)
Jun 29, 2018 19.27 19.27 19.23 19.23 417 +0.17(+0.89%)
Jun 27, 2018 19.06 19.06 19.06 0 -0.49(-2.52%)
Jun 26, 2018 19.48 19.55 19.48 19.55 447 -0.38(-1.91%)
Jun 25, 2018 19.93 19.93 19.93 19.93 223 -0.14(-0.69%)
Jun 22, 2018 20.37 20.45 20.07 20.07 458 +0.15(+0.76%)
Jun 21, 2018 20.13 20.13 19.91 19.92 157,846 -0.24(-1.20%)
Jun 20, 2018 20.40 20.40 20.16 20.16 558 -0.42(-2.04%)
Jun 18, 2018 20.58 20.58 20.58 8 +0.00(+0.00%)
Jun 15, 2018 20.58 20.20 20.58 5,609 -0.36(-1.71%)
Jun 14, 2018 20.70 20.94 20.70 20.94 586 -0.06(-0.30%)
Jun 13, 2018 21.00 21.00 21.00 21.00 223 -0.08(-0.38%)
Jun 12, 2018 21.13 21.16 21.08 21.08 1,005 +0.05(+0.26%)
Jun 11, 2018 21.19 21.19 21.03 21.03 358 +0.09(+0.43%)
Jun 07, 2018 20.94 20.94 20.94 94 -0.75(-3.47%)
May 31, 2018 21.69 21.69 21.69 0 +0.36(+1.68%)
May 29, 2018 21.33 21.33 21.33 22 -0.64(-2.93%)
May 25, 2018 21.98 21.98 21.98 0 +0.34(+1.57%)
May 18, 2018 21.64 21.64 21.64 0 +0.02(+0.08%)
May 17, 2018 21.81 21.81 21.62 21.62 286 -0.17(-0.78%)
May 16, 2018 21.79 21.81 21.79 21.79 559 +0.07(+0.33%)
May 15, 2018 21.83 21.86 21.72 21.72 2,011 -0.34(-1.54%)
May 11, 2018 22.06 22.06 22.06 0 -0.20(-0.88%)
May 10, 2018 22.26 22.26 22.21 22.25 936 +0.35(+1.59%)
May 09, 2018 21.79 21.91 21.79 21.91 894 +0.27(+1.24%)
May 08, 2018 21.87 21.88 21.64 21.64 6,541 -0.51(-2.30%)
May 07, 2018 22.17 22.17 22.15 22.15 3,129 -0.04(-0.20%)
May 04, 2018 22.27 22.29 22.19 22.19 1,341 +0.18(+0.81%)
May 03, 2018 21.92 22.01 21.74 22.01 3,576 +0.12(+0.53%)
May 02, 2018 22.08 22.09 21.90 21.90 12,627 -0.16(-0.73%)
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.