KS MSCI China Environment Index ETF (NY: KGRN )

20.24 +0.09 (+0.45%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.91 16.10 15.91 16.10 1,259 +0.25(+1.55%)
Mar 30, 2020 15.85 15.85 15.85 15.85 13 +0.27(+1.74%)
Mar 27, 2020 15.62 15.62 15.58 15.58 206 -0.28(-1.77%)
Mar 26, 2020 15.70 15.86 15.70 15.86 587 +0.15(+0.96%)
Mar 25, 2020 16.11 16.11 15.71 15.71 366 +0.57(+3.75%)
Mar 24, 2020 15.14 15.14 15.14 15.14 19 +0.80(+5.60%)
Mar 23, 2020 14.71 14.71 13.97 14.34 392 -0.41(-2.75%)
Mar 20, 2020 14.74 14.74 14.74 14.74 103 -0.22(-1.45%)
Mar 19, 2020 14.58 14.96 14.53 14.96 486 +0.15(+1.01%)
Mar 18, 2020 14.67 14.81 14.60 14.81 751 -0.93(-5.93%)
Mar 17, 2020 15.75 15.75 15.75 15.75 82 +0.28(+1.84%)
Mar 16, 2020 15.40 15.46 15.40 15.46 176 -1.66(-9.68%)
Mar 13, 2020 16.47 17.12 16.43 17.12 2,167 +0.50(+2.99%)
Mar 12, 2020 16.67 16.67 16.62 16.62 710 -1.09(-6.15%)
Mar 11, 2020 17.71 17.71 17.71 17.71 82 -0.39(-2.15%)
Mar 10, 2020 18.00 18.10 18.00 18.10 381 +0.45(+2.53%)
Mar 09, 2020 17.65 17.65 17.65 17.65 35 -0.87(-4.69%)
Mar 06, 2020 18.57 18.57 18.52 18.52 103 -0.28(-1.50%)
Mar 05, 2020 19.00 19.00 18.80 18.80 828 -0.26(-1.37%)
Mar 04, 2020 19.12 19.12 19.06 19.06 517 +0.16(+0.85%)
Mar 03, 2020 18.96 18.96 18.90 18.90 604 -0.04(-0.19%)
Mar 02, 2020 18.94 18.94 18.94 18.94 5 +0.28(+1.51%)
Feb 28, 2020 18.30 18.66 18.30 18.66 1,032 -0.23(-1.21%)
Feb 27, 2020 18.97 18.99 18.82 18.89 1,738 -0.42(-2.18%)
Feb 26, 2020 19.27 19.51 19.27 19.31 1,432 +0.22(+1.17%)
Feb 25, 2020 19.80 19.80 19.08 19.08 684 +0.26(+1.39%)
Feb 24, 2020 18.83 18.83 18.82 18.82 166 -0.86(-4.36%)
Feb 21, 2020 19.70 19.72 19.68 19.68 309 +0.14(+0.73%)
Feb 20, 2020 19.74 19.77 19.54 19.54 1,859 +0.16(+0.80%)
Feb 19, 2020 19.36 19.41 19.36 19.38 648 +0.27(+1.42%)
Feb 18, 2020 19.09 19.13 19.09 19.11 1,249 +0.10(+0.51%)
Feb 14, 2020 19.18 19.18 19.02 19.02 1,135 -0.17(-0.91%)
Feb 13, 2020 19.28 19.28 19.19 19.19 750 -0.37(-1.88%)
Feb 12, 2020 19.61 19.61 19.56 19.56 1,032 +0.47(+2.44%)
Feb 11, 2020 19.23 19.23 19.09 19.09 670 +0.18(+0.97%)
Feb 10, 2020 18.98 18.98 18.91 18.91 413 +0.44(+2.36%)
Feb 07, 2020 18.47 18.47 18.47 18.47 309 -0.21(-1.14%)
Feb 06, 2020 18.83 18.83 18.69 18.69 2,266 -0.15(-0.77%)
Feb 05, 2020 18.99 18.99 18.83 18.83 1,174 +0.25(+1.36%)
Feb 04, 2020 18.61 18.80 18.58 18.58 1,760 +1.09(+6.26%)
Feb 03, 2020 17.49 17.49 17.49 17.49 317 +0.24(+1.40%)
Jan 31, 2020 17.24 17.24 17.24 17.24 103 -0.51(-2.89%)
Jan 30, 2020 17.76 17.76 17.76 17.76 9 -0.24(-1.35%)
Jan 29, 2020 18.00 18.00 18.00 18.00 7 +0.16(+0.87%)
Jan 28, 2020 17.61 17.90 17.61 17.84 1,374 +0.12(+0.66%)
Jan 27, 2020 17.44 17.95 17.44 17.73 1,976 -0.97(-5.18%)
Jan 24, 2020 19.17 19.17 18.70 18.70 516 -0.14(-0.72%)
Jan 23, 2020 18.78 18.85 18.78 18.83 563 -0.42(-2.20%)
Jan 22, 2020 19.39 19.39 19.26 19.26 513 +0.09(+0.46%)
Jan 21, 2020 19.13 19.26 19.13 19.17 1,224 -0.43(-2.19%)
Jan 17, 2020 19.61 19.61 19.55 19.60 1,238 +0.32(+1.64%)
Jan 16, 2020 19.35 19.35 19.27 19.28 289 +0.12(+0.61%)
Jan 15, 2020 19.16 19.16 19.16 19.16 61 +0.20(+1.06%)
Jan 14, 2020 18.75 18.96 18.75 18.96 4,284 +0.01(+0.03%)
Jan 13, 2020 18.96 18.96 18.96 18.96 363 +0.58(+3.16%)
Jan 10, 2020 18.38 18.38 18.38 18.38 206 +0.00(+0.00%)
Jan 09, 2020 18.41 18.41 18.38 18.38 745 +0.21(+1.16%)
Jan 08, 2020 18.08 18.22 18.08 18.17 206 +0.09(+0.51%)
Jan 07, 2020 18.20 18.20 18.07 18.07 1,937 -0.09(-0.49%)
Jan 06, 2020 18.16 18.16 18.16 18.16 309 +0.05(+0.27%)
Jan 03, 2020 18.28 18.28 18.12 18.12 206 -0.26(-1.42%)
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.