KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.34 27.34 27.16 27.32 3,760 -0.79(-2.81%)
Aug 28, 2020 28.14 28.17 27.89 28.11 2,374 +0.28(+0.99%)
Aug 27, 2020 27.93 28.11 27.59 27.83 6,272 -0.15(-0.55%)
Aug 26, 2020 27.81 28.04 27.62 27.99 3,339 +0.67(+2.46%)
Aug 25, 2020 27.12 27.31 27.03 27.31 4,755 +0.63(+2.34%)
Aug 24, 2020 26.87 26.94 26.64 26.69 4,379 +0.51(+1.94%)
Aug 21, 2020 26.06 26.19 25.88 26.18 929 +0.13(+0.49%)
Aug 20, 2020 25.88 26.05 25.76 26.05 899 -0.03(-0.11%)
Aug 19, 2020 26.45 26.45 26.08 26.08 1,063 -0.37(-1.40%)
Aug 18, 2020 26.45 26.45 26.18 26.45 1,236 -0.14(-0.53%)
Aug 17, 2020 26.64 26.82 26.59 26.59 1,069 +0.62(+2.40%)
Aug 14, 2020 25.97 25.97 25.97 25.97 103 -0.23(-0.89%)
Aug 13, 2020 25.99 26.20 25.99 26.20 487 +0.04(+0.15%)
Aug 12, 2020 26.03 26.17 26.03 26.17 786 +0.17(+0.64%)
Aug 11, 2020 26.07 26.18 25.96 26.00 3,822 -0.40(-1.51%)
Aug 10, 2020 26.24 26.40 26.21 26.40 2,064 -0.06(-0.22%)
Aug 07, 2020 26.46 26.62 26.46 26.46 1,651 -0.28(-1.04%)
Aug 06, 2020 26.77 26.92 26.44 26.74 2,764 -0.10(-0.37%)
Aug 05, 2020 26.62 26.93 26.62 26.83 3,527 +0.45(+1.69%)
Aug 04, 2020 26.60 26.60 26.39 26.39 1,189 +0.11(+0.42%)
Aug 03, 2020 26.18 26.49 25.87 26.28 29,042 +0.89(+3.52%)
Jul 31, 2020 25.21 25.58 25.21 25.38 516 +0.20(+0.78%)
Jul 30, 2020 25.09 25.19 25.09 25.19 537 +0.15(+0.59%)
Jul 29, 2020 25.04 25.04 25.04 25.04 64 +0.65(+2.65%)
Jul 28, 2020 24.20 24.39 24.18 24.39 3,735 +0.14(+0.57%)
Jul 27, 2020 24.22 24.26 24.22 24.26 1,605 -0.22(-0.91%)
Jul 24, 2020 24.44 24.51 24.22 24.48 1,032 -0.63(-2.51%)
Jul 23, 2020 25.04 25.33 24.88 25.11 6,384 +0.25(+1.02%)
Jul 22, 2020 25.29 25.29 24.26 24.86 5,886 -0.93(-3.60%)
Jul 21, 2020 25.67 25.78 25.41 25.78 665 +0.41(+1.61%)
Jul 20, 2020 24.46 25.43 24.46 25.38 3,725 +1.09(+4.48%)
Jul 17, 2020 24.27 24.29 24.27 24.29 1,341 -0.18(-0.75%)
Jul 16, 2020 24.52 24.52 23.71 24.47 5,863 -1.34(-5.18%)
Jul 15, 2020 26.13 26.13 25.57 25.81 1,393 -0.67(-2.54%)
Jul 14, 2020 26.01 26.65 25.92 26.48 9,088 +0.19(+0.74%)
Jul 13, 2020 27.33 28.04 26.24 26.29 15,952 -0.33(-1.25%)
Jul 10, 2020 26.76 26.80 26.37 26.62 10,116 +0.39(+1.49%)
Jul 09, 2020 26.16 26.28 25.44 26.23 7,706 +0.78(+3.05%)
Jul 08, 2020 25.83 26.22 25.36 25.45 11,128 +0.51(+2.06%)
Jul 07, 2020 24.55 24.94 24.42 24.94 2,658 +0.37(+1.51%)
Jul 06, 2020 24.39 24.57 24.39 24.57 859 +2.77(+12.71%)
Jul 02, 2020 21.65 21.80 21.65 21.80 1,135 +1.01(+4.88%)
Jul 01, 2020 20.78 20.78 20.78 20.78 12 +0.04(+0.21%)
Jun 30, 2020 20.58 20.77 20.58 20.74 2,127 +0.08(+0.38%)
Jun 29, 2020 20.66 20.66 20.66 20.66 213 +0.45(+2.21%)
Jun 26, 2020 20.05 20.22 20.05 20.22 516 -0.01(-0.06%)
Jun 25, 2020 20.16 20.23 20.16 20.23 624 +0.15(+0.76%)
Jun 24, 2020 20.14 20.14 20.08 20.08 157 -0.49(-2.38%)
Jun 23, 2020 20.57 20.57 20.57 20.57 434 +0.15(+0.73%)
Jun 22, 2020 20.55 20.55 20.42 20.42 711 +0.01(+0.05%)
Jun 19, 2020 20.41 20.41 20.41 20.41 103 +0.16(+0.79%)
Jun 18, 2020 20.15 20.25 20.15 20.25 516 +0.46(+2.35%)
Jun 17, 2020 19.86 19.86 19.78 19.78 186 -0.12(-0.58%)
Jun 16, 2020 19.85 19.90 19.85 19.90 615 +0.23(+1.16%)
Jun 15, 2020 19.49 19.67 19.49 19.67 516 +0.20(+1.02%)
Jun 12, 2020 19.47 19.47 19.47 19.47 412 +0.27(+1.41%)
Jun 11, 2020 19.33 19.33 19.19 19.20 948 -0.43(-2.18%)
Jun 10, 2020 19.67 19.67 19.63 19.63 216 -0.23(-1.16%)
Jun 09, 2020 19.63 19.86 19.63 19.86 716 +0.26(+1.33%)
Jun 08, 2020 19.32 19.60 19.22 19.60 2,676 +0.26(+1.33%)
Jun 05, 2020 19.29 19.34 19.29 19.34 516 +0.12(+0.65%)
Jun 04, 2020 19.13 19.24 19.08 19.22 1,353 +0.23(+1.19%)
Jun 03, 2020 18.99 18.99 18.99 18.99 103 +0.48(+2.58%)
Jun 02, 2020 18.50 18.51 18.50 18.51 360 +0.66(+3.70%)
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.