KS MSCI China Environment Index ETF (NY: KGRN )

20.30 +0.15 (+0.74%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.40 45.66 44.90 45.55 24,949 +0.09(+0.19%)
Aug 30, 2021 45.13 45.52 44.60 45.47 112,884 +0.86(+1.93%)
Aug 27, 2021 44.30 45.27 44.22 44.60 8,131 +0.25(+0.57%)
Aug 26, 2021 44.86 45.18 44.35 44.35 23,962 -1.27(-2.78%)
Aug 25, 2021 45.20 45.66 45.16 45.62 23,083 +0.52(+1.16%)
Aug 24, 2021 44.63 45.25 44.63 45.10 55,052 +0.79(+1.79%)
Aug 23, 2021 43.78 44.40 43.72 44.30 40,572 +1.45(+3.39%)
Aug 20, 2021 42.55 43.26 42.55 42.85 23,907 +0.20(+0.48%)
Aug 19, 2021 42.98 43.19 42.40 42.65 28,650 -0.82(-1.89%)
Aug 18, 2021 43.07 43.90 43.05 43.47 67,404 +1.07(+2.51%)
Aug 17, 2021 42.28 43.11 41.88 42.40 44,690 -0.59(-1.37%)
Aug 16, 2021 43.93 43.94 42.64 42.99 66,506 -1.74(-3.90%)
Aug 13, 2021 45.25 45.25 44.57 44.74 43,916 -0.51(-1.13%)
Aug 12, 2021 45.75 45.84 45.00 45.25 69,703 -0.57(-1.25%)
Aug 11, 2021 46.50 46.50 45.38 45.82 42,986 -0.10(-0.21%)
Aug 10, 2021 46.43 46.69 45.79 45.92 29,405 -0.42(-0.90%)
Aug 09, 2021 46.13 46.36 45.86 46.34 27,063 +0.11(+0.23%)
Aug 06, 2021 47.31 47.31 45.85 46.23 29,024 -1.09(-2.31%)
Aug 05, 2021 47.32 47.55 46.69 47.33 30,404 -0.59(-1.23%)
Aug 04, 2021 46.48 48.25 46.48 47.92 104,562 +1.52(+3.28%)
Aug 03, 2021 46.72 46.72 45.77 46.40 42,288 -0.68(-1.44%)
Aug 02, 2021 46.99 47.45 46.76 47.07 46,366 +0.58(+1.25%)
Jul 30, 2021 44.24 46.98 44.24 46.49 153,590 +2.02(+4.53%)
Jul 29, 2021 44.44 44.71 43.88 44.48 170,130 +1.09(+2.52%)
Jul 28, 2021 41.73 43.64 41.64 43.38 121,525 +2.58(+6.32%)
Jul 27, 2021 42.35 42.35 39.86 40.81 132,883 -2.67(-6.15%)
Jul 26, 2021 43.19 44.59 43.14 43.48 108,971 -1.30(-2.90%)
Jul 23, 2021 45.42 46.15 44.23 44.78 45,624 -1.82(-3.91%)
Jul 22, 2021 46.54 47.01 46.20 46.60 51,655 -0.04(-0.08%)
Jul 21, 2021 44.85 46.77 44.85 46.64 53,499 +2.26(+5.09%)
Jul 20, 2021 43.71 44.38 43.59 44.38 24,034 +0.45(+1.01%)
Jul 19, 2021 43.72 44.24 43.12 43.93 30,908 -0.63(-1.41%)
Jul 16, 2021 45.16 45.16 44.04 44.56 142,453 -0.44(-0.97%)
Jul 15, 2021 45.15 45.68 44.75 45.00 108,597 +0.21(+0.48%)
Jul 14, 2021 46.05 46.05 44.57 44.79 96,652 -1.69(-3.63%)
Jul 13, 2021 46.72 46.90 46.43 46.47 81,072 -0.12(-0.25%)
Jul 12, 2021 46.45 46.98 46.20 46.59 56,986 +0.47(+1.03%)
Jul 09, 2021 46.22 46.27 45.38 46.11 73,992 +0.38(+0.83%)
Jul 08, 2021 45.31 45.81 45.05 45.74 40,552 -0.33(-0.72%)
Jul 07, 2021 47.42 47.43 46.02 46.07 77,718 +0.34(+0.74%)
Jul 06, 2021 45.82 46.37 45.10 45.73 207,981 -0.14(-0.30%)
Jul 02, 2021 46.46 46.47 45.17 45.86 62,082 -0.66(-1.42%)
Jul 01, 2021 47.92 47.92 46.50 46.52 57,234 -1.35(-2.81%)
Jun 30, 2021 47.78 47.96 47.47 47.87 101,739 +0.04(+0.08%)
Jun 29, 2021 47.50 47.89 46.99 47.83 37,892 +0.57(+1.21%)
Jun 28, 2021 46.23 47.41 46.06 47.26 85,983 +1.42(+3.11%)
Jun 25, 2021 45.67 45.92 45.34 45.83 29,904 +0.32(+0.70%)
Jun 24, 2021 45.51 45.55 45.15 45.51 54,460 +0.67(+1.49%)
Jun 23, 2021 44.96 45.15 44.50 44.85 29,964 +0.65(+1.47%)
Jun 22, 2021 45.26 45.26 44.01 44.20 70,043 -0.91(-2.02%)
Jun 21, 2021 45.28 45.28 44.12 45.11 31,040 +0.14(+0.30%)
Jun 18, 2021 45.55 45.55 44.64 44.97 93,270 +0.32(+0.72%)
Jun 17, 2021 43.07 44.99 43.07 44.65 201,244 +2.36(+5.59%)
Jun 16, 2021 42.95 43.10 41.67 42.29 73,654 -1.73(-3.94%)
Jun 15, 2021 44.85 44.85 43.89 44.02 57,452 -0.60(-1.34%)
Jun 14, 2021 44.86 44.86 44.37 44.62 69,752 +0.27(+0.60%)
Jun 11, 2021 43.59 44.58 43.52 44.35 140,830 +1.00(+2.30%)
Jun 10, 2021 43.47 43.60 43.08 43.35 96,956 +0.98(+2.31%)
Jun 09, 2021 42.63 42.67 41.94 42.38 40,687 +0.00(+0.00%)
Jun 08, 2021 42.06 42.63 41.88 42.38 47,487 +0.68(+1.63%)
Jun 07, 2021 41.50 41.82 41.50 41.70 38,950 +0.14(+0.33%)
Jun 04, 2021 41.11 41.66 40.86 41.56 28,138 +0.44(+1.06%)
Jun 03, 2021 41.13 41.13 40.70 41.13 9,439 -0.35(-0.84%)
Jun 02, 2021 41.61 41.63 41.37 41.47 24,825 -0.01(-0.03%)
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.