KS MSCI China Environment Index ETF (NY: KGRN )

20.30 +0.15 (+0.74%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.17 18.17 18.17 18.17 273 +0.19(+1.07%)
Apr 29, 2019 17.95 18.07 17.95 17.98 547 -0.03(-0.18%)
Apr 26, 2019 18.01 18.01 18.01 18.01 0 +0.04(+0.20%)
Apr 25, 2019 17.98 17.98 17.98 17.98 0 -0.26(-1.43%)
Apr 24, 2019 18.24 18.24 18.24 18.24 76 -0.13(-0.72%)
Apr 23, 2019 18.37 18.37 18.37 18.37 1 -0.12(-0.62%)
Apr 22, 2019 18.49 18.49 18.49 18.49 7 -0.17(-0.92%)
Apr 18, 2019 18.66 18.66 18.66 18.66 0 -0.15(-0.79%)
Apr 17, 2019 18.81 18.81 18.81 18.81 5 +0.20(+1.05%)
Apr 16, 2019 18.61 18.61 18.61 18.61 0 +0.06(+0.34%)
Apr 15, 2019 18.48 18.55 18.48 18.55 279 -0.12(-0.65%)
Apr 12, 2019 18.58 18.67 18.58 18.67 109 +0.20(+1.08%)
Apr 11, 2019 18.69 18.69 18.47 18.47 461 -0.41(-2.20%)
Apr 10, 2019 18.88 18.88 18.88 18.88 2 -0.03(-0.16%)
Apr 09, 2019 18.95 18.95 18.91 18.91 219 +0.05(+0.27%)
Apr 08, 2019 18.86 18.86 18.86 18.86 24 -0.12(-0.65%)
Apr 05, 2019 18.99 18.99 18.99 18.99 0 +0.10(+0.55%)
Apr 04, 2019 18.88 18.88 18.88 18.88 60 +0.11(+0.58%)
Apr 03, 2019 18.83 18.83 18.59 18.77 1,927 +0.13(+0.69%)
Apr 02, 2019 18.64 18.64 18.64 18.64 1 -0.08(-0.43%)
Apr 01, 2019 18.72 18.72 18.72 18.72 1 +0.23(+1.26%)
Mar 29, 2019 18.47 18.49 18.47 18.49 547 +0.28(+1.54%)
Mar 28, 2019 18.21 18.21 18.21 18.21 10 +0.14(+0.78%)
Mar 27, 2019 18.07 18.07 18.07 18.07 98 +0.18(+1.01%)
Mar 26, 2019 17.89 17.89 17.89 17.89 0 -0.12(-0.65%)
Mar 25, 2019 18.13 18.13 18.01 18.01 284 +0.01(+0.03%)
Mar 22, 2019 18.00 18.00 18.00 18.00 109 -0.39(-2.12%)
Mar 21, 2019 18.39 18.39 18.39 18.39 0 -0.09(-0.50%)
Mar 20, 2019 18.48 18.48 18.48 18.48 0 -0.09(-0.48%)
Mar 19, 2019 18.54 18.67 18.54 18.57 1,686 +0.06(+0.35%)
Mar 18, 2019 18.51 18.51 18.51 18.51 0 +0.24(+1.31%)
Mar 15, 2019 18.27 18.27 18.27 18.27 0 +0.08(+0.43%)
Mar 14, 2019 18.19 18.19 18.19 18.19 0 -0.14(-0.75%)
Mar 13, 2019 18.33 18.33 18.33 18.33 2 -0.03(-0.15%)
Mar 12, 2019 18.36 18.36 18.36 18.36 59 +0.18(+1.01%)
Mar 11, 2019 18.22 18.27 18.06 18.17 121,795 +0.30(+1.66%)
Mar 08, 2019 18.01 18.01 17.88 17.88 328 -0.50(-2.71%)
Mar 07, 2019 18.37 18.37 18.37 18.37 294 -0.39(-2.10%)
Mar 06, 2019 18.77 18.77 18.77 18.77 0 -0.32(-1.67%)
Mar 05, 2019 19.09 19.09 19.09 19.09 5 +0.40(+2.15%)
Mar 04, 2019 18.65 18.69 18.65 18.69 202 +0.12(+0.65%)
Mar 01, 2019 18.56 18.56 18.56 18.56 109 +0.20(+1.11%)
Feb 28, 2019 18.45 18.45 18.36 18.36 719 -0.09(-0.46%)
Feb 27, 2019 18.45 18.45 18.45 18.45 0 -0.50(-2.62%)
Feb 26, 2019 18.94 18.94 18.94 18.94 0 -0.11(-0.56%)
Feb 25, 2019 19.12 19.18 19.05 19.05 1,735 +0.29(+1.56%)
Feb 22, 2019 18.74 18.77 18.74 18.76 1,423 +0.39(+2.15%)
Feb 21, 2019 18.36 18.36 18.36 18.36 0 +0.14(+0.77%)
Feb 20, 2019 18.22 18.22 18.22 18.22 0 +0.05(+0.30%)
Feb 19, 2019 18.17 18.17 18.17 18.17 0 +0.01(+0.03%)
Feb 15, 2019 18.16 18.16 18.16 18.16 0 -0.21(-1.13%)
Feb 14, 2019 18.22 18.37 18.22 18.37 210 +0.17(+0.91%)
Feb 13, 2019 18.21 18.21 18.21 18.21 0 +0.08(+0.43%)
Feb 12, 2019 18.13 18.13 18.13 18.13 109 +0.15(+0.84%)
Feb 11, 2019 17.98 17.98 17.98 17.98 20 -0.02(-0.13%)
Feb 08, 2019 18.00 18.00 18.00 18.00 0 +0.08(+0.47%)
Feb 07, 2019 17.91 17.91 17.91 17.91 0 -0.23(-1.25%)
Feb 06, 2019 18.14 18.14 18.14 18.14 0 -0.19(-1.06%)
Feb 05, 2019 18.21 18.34 18.21 18.34 547 +0.25(+1.37%)
Feb 04, 2019 18.09 18.09 18.09 18.09 219 +0.13(+0.75%)
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.