KS MSCI China Environment Index ETF (NY: KGRN )

21.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.22 30.41 30.07 30.18 10,809 +0.93(+3.17%)
Sep 29, 2020 29.05 29.37 28.92 29.25 4,447 +0.50(+1.74%)
Sep 28, 2020 28.35 28.96 28.35 28.75 8,562 +0.95(+3.41%)
Sep 25, 2020 27.58 27.92 27.15 27.80 10,632 -0.45(-1.58%)
Sep 24, 2020 28.12 28.50 28.07 28.25 6,788 -0.44(-1.52%)
Sep 23, 2020 29.01 29.01 28.68 28.68 6,392 -0.09(-0.30%)
Sep 22, 2020 28.74 28.78 28.46 28.77 5,238 +0.05(+0.17%)
Sep 21, 2020 30.03 30.03 28.10 28.72 4,450 -0.59(-2.01%)
Sep 18, 2020 29.42 29.46 29.23 29.31 15,897 +0.18(+0.63%)
Sep 17, 2020 29.00 29.30 29.00 29.13 37,562 +0.42(+1.45%)
Sep 16, 2020 28.96 29.09 28.71 28.71 17,029 +0.09(+0.31%)
Sep 15, 2020 28.19 28.84 28.19 28.63 10,297 +1.25(+4.58%)
Sep 14, 2020 27.57 27.63 27.37 27.37 13,450 +0.30(+1.12%)
Sep 11, 2020 26.83 27.39 26.83 27.07 2,993 +0.76(+2.88%)
Sep 10, 2020 26.92 26.92 26.23 26.31 24,011 -0.37(-1.39%)
Sep 09, 2020 26.78 26.85 26.47 26.68 11,611 +0.21(+0.79%)
Sep 08, 2020 26.55 26.84 26.48 26.48 617 -0.56(-2.07%)
Sep 04, 2020 27.22 27.22 26.39 27.04 2,167 -0.28(-1.03%)
Sep 03, 2020 26.99 27.42 26.99 27.32 3,469 -0.47(-1.68%)
Sep 02, 2020 27.97 27.97 27.55 27.78 12,044 -0.26(-0.93%)
Sep 01, 2020 28.05 28.14 27.90 28.04 1,534 +0.73(+2.67%)
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%)
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.