KS MSCI China Environment Index ETF (NY: KGRN )

47.99 USD +2.08 (+4.53%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.40 45.24 44.40 44.97 72,100 -0.02(-0.04%)
Feb 25, 2021 46.03 46.35 44.67 44.99 93,907 -1.28(-2.77%)
Feb 24, 2021 46.73 46.73 45.00 46.27 141,027 -0.46(-0.98%)
Feb 23, 2021 45.73 47.00 45.30 46.73 187,979 -0.91(-1.91%)
Feb 22, 2021 49.00 49.00 47.56 47.64 258,413 -3.42(-6.70%)
Feb 19, 2021 50.84 51.72 50.76 51.06 93,700 +0.14(+0.27%)
Feb 18, 2021 51.01 51.38 50.26 50.92 396,403 -2.72(-5.07%)
Feb 17, 2021 55.22 55.22 53.25 53.64 118,000 -0.81(-1.49%)
Feb 16, 2021 54.26 54.70 54.20 54.45 187,768 +0.97(+1.81%)
Feb 12, 2021 53.64 53.66 53.17 53.48 86,300 +0.20(+0.38%)
Feb 11, 2021 52.93 53.66 52.93 53.28 93,416 +0.67(+1.27%)
Feb 10, 2021 54.03 54.03 52.08 52.61 244,372 -0.64(-1.20%)
Feb 09, 2021 52.44 53.40 52.28 53.25 83,058 +2.00(+3.90%)
Feb 08, 2021 50.57 51.41 50.26 51.25 117,004 +1.26(+2.52%)
Feb 05, 2021 50.25 50.43 49.85 49.99 87,600 -0.66(-1.30%)
Feb 04, 2021 50.71 50.92 50.40 50.65 66,574 -0.03(-0.06%)
Feb 03, 2021 50.19 50.93 50.19 50.68 76,744 +0.00(+0.00%)
Feb 02, 2021 50.74 50.94 50.42 50.68 125,798 +1.80(+3.68%)
Feb 01, 2021 49.01 49.59 48.29 48.88 102,197 +0.66(+1.37%)
Jan 29, 2021 48.76 49.24 48.00 48.22 74,500 -1.10(-2.23%)
Jan 28, 2021 49.02 49.95 47.50 49.32 109,715 -0.68(-1.36%)
Jan 27, 2021 51.22 51.22 49.85 50.00 171,390 -2.78(-5.27%)
Jan 26, 2021 53.04 53.14 52.44 52.78 195,368 -0.18(-0.34%)
Jan 25, 2021 54.78 54.78 52.30 52.96 185,811 +0.85(+1.63%)
Jan 22, 2021 51.22 52.26 51.22 52.11 135,700 +0.53(+1.03%)
Jan 21, 2021 51.53 51.84 50.57 51.58 120,500 +0.37(+0.72%)
Jan 20, 2021 51.12 51.81 50.61 51.21 130,126 +1.62(+3.27%)
Jan 19, 2021 49.11 49.80 48.90 49.59 170,153 +2.61(+5.56%)
Jan 15, 2021 48.26 48.36 46.79 46.98 155,900 -1.66(-3.41%)
Jan 14, 2021 50.10 50.12 48.30 48.64 160,403 -1.47(-2.93%)
Jan 13, 2021 50.66 51.05 50.00 50.11 111,692 -0.02(-0.04%)
Jan 12, 2021 49.68 50.23 49.22 50.13 86,089 +1.40(+2.87%)
Jan 11, 2021 49.09 49.50 48.41 48.73 168,998 -0.49(-0.99%)
Jan 08, 2021 50.50 50.74 48.89 49.22 106,600 -0.54(-1.09%)
Jan 07, 2021 49.33 49.91 48.61 49.76 186,611 +1.78(+3.71%)
Jan 06, 2021 47.75 49.17 47.20 47.98 260,493 +0.98(+2.09%)
Jan 05, 2021 46.75 47.19 46.34 47.00 155,121 +0.56(+1.21%)
Jan 04, 2021 46.47 47.00 46.25 46.44 105,668 +2.28(+5.16%)
Dec 31, 2020 44.16 44.16 44.16 73,717 +0.54(+1.24%)
Dec 30, 2020 43.62 43.98 43.47 43.62 73,717 +0.73(+1.70%)
Dec 29, 2020 43.00 43.00 42.25 42.89 63,194 -0.37(-0.86%)
Dec 28, 2020 43.53 43.54 43.05 43.26 76,675 +0.82(+1.93%)
Dec 24, 2020 42.79 42.97 42.42 42.44 48,100 -0.67(-1.55%)
Dec 23, 2020 43.19 43.40 42.93 43.11 65,249 +0.89(+2.11%)
Dec 22, 2020 42.29 42.47 42.01 42.22 97,838 -0.78(-1.81%)
Dec 21, 2020 42.36 43.10 42.30 43.00 105,095 +1.58(+3.81%)
Dec 18, 2020 41.20 41.73 41.12 41.42 58,800 +1.20(+2.98%)
Dec 17, 2020 40.46 40.46 39.96 40.22 95,537 +0.35(+0.88%)
Dec 16, 2020 39.90 40.04 39.72 39.87 55,995 +0.12(+0.30%)
Dec 15, 2020 39.39 39.79 39.19 39.75 48,098 +1.35(+3.52%)
Dec 14, 2020 38.39 38.49 38.02 38.40 53,777 +0.69(+1.83%)
Dec 11, 2020 37.72 38.00 37.53 37.71 25,800 -0.57(-1.49%)
Dec 10, 2020 37.84 38.28 37.84 38.28 23,829 +0.52(+1.38%)
Dec 09, 2020 39.50 39.50 37.65 37.76 90,943 -1.46(-3.72%)
Dec 08, 2020 39.18 39.40 39.02 39.22 45,439 +0.44(+1.13%)
Dec 07, 2020 38.22 39.21 38.22 38.78 234,691 +0.51(+1.33%)
Dec 04, 2020 38.58 38.71 38.27 38.27 58,800 -0.53(-1.37%)
Dec 03, 2020 39.63 39.63 38.80 38.80 71,810 -0.71(-1.80%)
Dec 02, 2020 39.12 39.68 38.51 39.51 85,845 -0.34(-0.85%)
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.