KS MSCI China Environment Index ETF (NY: KGRN )

20.34 +0.19 (+0.94%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
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%)
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.