KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.34 30.52 30.19 30.29 10,769 +0.93(+3.17%)
Sep 29, 2020 29.16 29.48 29.03 29.36 4,430 +0.50(+1.74%)
Sep 28, 2020 28.45 29.07 28.45 28.86 8,530 +0.95(+3.41%)
Sep 25, 2020 27.68 28.03 27.25 27.91 10,592 -0.45(-1.58%)
Sep 24, 2020 28.23 28.61 28.18 28.36 6,762 -0.44(-1.52%)
Sep 23, 2020 29.12 29.12 28.79 28.79 6,368 -0.09(-0.30%)
Sep 22, 2020 28.85 28.89 28.57 28.88 5,219 +0.05(+0.17%)
Sep 21, 2020 30.14 30.14 28.20 28.83 4,433 -0.59(-2.01%)
Sep 18, 2020 29.53 29.57 29.34 29.42 15,837 +0.18(+0.63%)
Sep 17, 2020 29.11 29.42 29.11 29.24 37,420 +0.42(+1.45%)
Sep 16, 2020 29.07 29.20 28.82 28.82 16,965 +0.09(+0.31%)
Sep 15, 2020 28.30 28.95 28.30 28.73 10,259 +1.26(+4.58%)
Sep 14, 2020 27.67 27.74 27.48 27.48 13,399 +0.30(+1.12%)
Sep 11, 2020 26.94 27.49 26.94 27.17 2,982 +0.76(+2.88%)
Sep 10, 2020 27.02 27.02 26.33 26.41 23,921 -0.37(-1.39%)
Sep 09, 2020 26.88 26.95 26.57 26.78 11,567 +0.21(+0.79%)
Sep 08, 2020 26.65 26.94 26.58 26.58 614 -0.56(-2.07%)
Sep 04, 2020 27.32 27.32 26.49 27.14 2,159 -0.28(-1.03%)
Sep 03, 2020 27.09 27.53 27.09 27.42 3,456 -0.47(-1.68%)
Sep 02, 2020 28.07 28.07 27.65 27.89 11,999 -0.26(-0.93%)
Sep 01, 2020 28.16 28.25 28.01 28.15 1,529 +0.73(+2.67%)
Aug 31, 2020 27.44 27.44 27.26 27.42 3,746 -0.79(-2.81%)
Aug 28, 2020 28.25 28.28 27.99 28.21 2,365 +0.28(+0.99%)
Aug 27, 2020 28.03 28.22 27.69 27.94 6,248 -0.15(-0.55%)
Aug 26, 2020 27.92 28.15 27.73 28.09 3,326 +0.67(+2.46%)
Aug 25, 2020 27.23 27.42 27.13 27.42 4,737 +0.63(+2.34%)
Aug 24, 2020 26.97 27.04 26.74 26.79 4,363 +0.51(+1.94%)
Aug 21, 2020 26.16 26.29 25.98 26.28 925 +0.13(+0.49%)
Aug 20, 2020 25.98 26.15 25.86 26.15 895 -0.03(-0.11%)
Aug 19, 2020 26.55 26.55 26.18 26.18 1,059 -0.37(-1.40%)
Aug 18, 2020 26.55 26.55 26.28 26.55 1,232 -0.14(-0.53%)
Aug 17, 2020 26.74 26.93 26.69 26.69 1,065 +0.62(+2.40%)
Aug 14, 2020 26.07 26.07 26.07 26.07 102 -0.23(-0.89%)
Aug 13, 2020 26.09 26.30 26.09 26.30 485 +0.04(+0.15%)
Aug 12, 2020 26.13 26.26 26.13 26.26 783 +0.17(+0.64%)
Aug 11, 2020 26.17 26.28 26.06 26.10 3,808 -0.40(-1.51%)
Aug 10, 2020 26.34 26.50 26.31 26.50 2,056 -0.06(-0.22%)
Aug 07, 2020 26.56 26.72 26.56 26.56 1,645 -0.28(-1.04%)
Aug 06, 2020 26.87 27.02 26.54 26.84 2,754 -0.10(-0.37%)
Aug 05, 2020 26.72 27.03 26.72 26.94 3,513 +0.45(+1.69%)
Aug 04, 2020 26.70 26.70 26.49 26.49 1,184 +0.11(+0.42%)
Aug 03, 2020 26.27 26.60 25.96 26.38 28,932 +0.90(+3.52%)
Jul 31, 2020 25.30 25.68 25.30 25.48 514 +0.20(+0.78%)
Jul 30, 2020 25.19 25.28 25.19 25.28 535 +0.15(+0.59%)
Jul 29, 2020 25.14 25.14 25.14 25.14 63 +0.65(+2.65%)
Jul 28, 2020 24.29 24.49 24.28 24.49 3,721 +0.14(+0.57%)
Jul 27, 2020 24.31 24.35 24.31 24.35 1,599 -0.22(-0.91%)
Jul 24, 2020 24.53 24.60 24.31 24.57 1,028 -0.63(-2.51%)
Jul 23, 2020 25.14 25.43 24.97 25.21 6,360 +0.25(+1.02%)
Jul 22, 2020 25.39 25.39 24.35 24.95 5,863 -0.93(-3.60%)
Jul 21, 2020 25.77 25.88 25.51 25.88 663 +0.41(+1.61%)
Jul 20, 2020 24.55 25.53 24.55 25.47 3,711 +1.09(+4.48%)
Jul 17, 2020 24.36 24.38 24.36 24.38 1,336 -0.18(-0.75%)
Jul 16, 2020 24.61 24.61 23.80 24.56 5,841 -1.34(-5.18%)
Jul 15, 2020 26.23 26.23 25.67 25.90 1,388 -0.68(-2.54%)
Jul 14, 2020 26.11 26.75 26.02 26.58 9,053 +0.19(+0.74%)
Jul 13, 2020 27.43 28.15 26.34 26.39 15,892 -0.34(-1.25%)
Jul 10, 2020 26.86 26.91 26.47 26.72 10,078 +0.39(+1.49%)
Jul 09, 2020 26.25 26.38 25.54 26.33 7,677 +0.78(+3.05%)
Jul 08, 2020 25.92 26.32 25.46 25.55 11,086 +0.52(+2.06%)
Jul 07, 2020 24.64 25.03 24.51 25.03 2,648 +0.37(+1.51%)
Jul 06, 2020 24.48 24.66 24.48 24.66 856 +2.78(+12.71%)
Jul 02, 2020 21.73 21.88 21.73 21.88 1,131 +1.02(+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.