KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.82 33.82 32.95 33.42 19,907 -0.43(-1.27%)
Aug 30, 2022 34.29 34.37 33.42 33.85 60,168 -0.60(-1.73%)
Aug 29, 2022 34.71 34.87 34.16 34.45 10,001 -0.13(-0.37%)
Aug 26, 2022 35.54 35.61 34.44 34.57 13,335 -0.17(-0.48%)
Aug 25, 2022 34.94 35.00 34.37 34.74 19,710 +0.50(+1.45%)
Aug 24, 2022 34.57 34.61 33.48 34.24 61,646 -0.79(-2.26%)
Aug 23, 2022 35.51 35.51 34.67 35.03 36,488 -0.47(-1.32%)
Aug 22, 2022 35.19 35.69 35.19 35.50 19,095 -0.19(-0.52%)
Aug 19, 2022 36.21 36.22 35.16 35.69 21,969 -0.97(-2.64%)
Aug 18, 2022 36.56 36.69 36.38 36.65 10,905 +0.12(+0.32%)
Aug 17, 2022 37.17 37.17 36.44 36.53 19,087 -0.20(-0.53%)
Aug 16, 2022 37.08 37.17 36.37 36.73 39,258 -0.23(-0.63%)
Aug 15, 2022 36.19 37.01 35.84 36.96 20,062 +0.37(+1.02%)
Aug 12, 2022 36.01 36.90 35.95 36.59 7,445 -0.13(-0.35%)
Aug 11, 2022 36.40 37.45 36.40 36.72 8,909 +0.33(+0.91%)
Aug 10, 2022 36.50 36.50 35.77 36.39 6,900 +0.38(+1.06%)
Aug 09, 2022 36.52 36.52 35.76 36.01 8,218 -0.49(-1.34%)
Aug 08, 2022 36.68 36.70 36.41 36.50 9,478 -0.03(-0.08%)
Aug 05, 2022 36.49 36.65 36.19 36.53 6,397 +0.04(+0.11%)
Aug 04, 2022 36.83 36.85 36.49 36.49 16,211 +0.33(+0.92%)
Aug 03, 2022 36.66 36.66 35.43 36.15 18,301 -0.75(-2.04%)
Aug 02, 2022 36.61 37.21 36.21 36.91 31,148 -0.12(-0.32%)
Aug 01, 2022 37.59 37.66 36.91 37.02 69,196 +0.08(+0.21%)
Jul 29, 2022 36.13 36.98 36.01 36.95 36,244 -0.23(-0.63%)
Jul 28, 2022 37.42 37.55 36.43 37.18 25,404 -0.12(-0.31%)
Jul 27, 2022 36.91 37.54 36.46 37.30 38,995 +0.57(+1.54%)
Jul 26, 2022 37.87 37.87 36.43 36.73 183,209 -0.43(-1.16%)
Jul 25, 2022 37.36 37.36 36.63 37.16 39,901 +0.01(+0.03%)
Jul 22, 2022 38.27 38.27 36.82 37.15 13,004 -0.78(-2.06%)
Jul 21, 2022 38.15 38.15 37.80 37.93 8,603 -0.23(-0.61%)
Jul 20, 2022 38.39 38.53 37.91 38.17 59,730 -0.18(-0.46%)
Jul 19, 2022 39.21 39.21 38.10 38.34 23,777 -0.67(-1.73%)
Jul 18, 2022 39.85 40.04 39.02 39.02 38,765 +0.09(+0.23%)
Jul 15, 2022 38.48 39.06 38.20 38.93 82,929 -0.53(-1.34%)
Jul 14, 2022 39.74 39.74 38.73 39.45 14,067 +0.51(+1.30%)
Jul 13, 2022 37.79 39.15 37.79 38.95 8,384 +0.67(+1.76%)
Jul 12, 2022 38.51 38.51 37.66 38.27 117,641 -0.62(-1.58%)
Jul 11, 2022 39.71 39.71 38.59 38.89 40,780 -2.01(-4.91%)
Jul 08, 2022 40.85 41.32 40.27 40.90 21,983 -0.65(-1.56%)
Jul 07, 2022 40.37 41.75 40.37 41.54 39,269 +1.87(+4.70%)
Jul 06, 2022 40.36 40.36 39.18 39.68 30,819 -0.32(-0.81%)
Jul 05, 2022 39.07 40.08 38.89 40.00 95,279 -0.13(-0.31%)
Jul 01, 2022 40.67 40.71 39.35 40.13 19,610 -0.57(-1.39%)
Jun 30, 2022 39.68 40.79 39.62 40.70 31,567 +0.72(+1.81%)
Jun 29, 2022 39.27 40.07 39.06 39.97 80,475 -0.51(-1.25%)
Jun 28, 2022 41.33 41.68 40.42 40.48 37,361 -0.39(-0.96%)
Jun 27, 2022 41.46 41.46 40.62 40.87 63,804 -0.44(-1.07%)
Jun 24, 2022 40.84 41.60 40.80 41.31 52,126 +1.09(+2.70%)
Jun 23, 2022 39.54 40.39 39.52 40.23 20,259 +1.14(+2.92%)
Jun 22, 2022 38.41 39.34 38.41 39.08 67,913 +0.30(+0.78%)
Jun 21, 2022 37.90 39.12 37.90 38.78 79,559 +1.55(+4.17%)
Jun 17, 2022 36.92 37.31 36.51 37.23 14,696 +1.31(+3.65%)
Jun 16, 2022 36.19 36.21 35.47 35.92 14,222 -0.71(-1.95%)
Jun 15, 2022 35.94 36.93 35.82 36.63 39,509 +0.47(+1.30%)
Jun 14, 2022 35.29 36.25 35.29 36.16 5,079 +1.07(+3.06%)
Jun 13, 2022 35.28 35.66 34.73 35.09 19,353 -1.20(-3.31%)
Jun 10, 2022 36.56 37.25 36.25 36.29 29,401 -0.02(-0.04%)
Jun 09, 2022 36.67 36.87 36.25 36.31 8,510 -1.28(-3.41%)
Jun 08, 2022 37.98 37.98 37.13 37.59 55,196 +0.36(+0.97%)
Jun 07, 2022 36.25 37.64 36.25 37.23 16,383 +0.29(+0.79%)
Jun 06, 2022 36.70 37.60 36.70 36.94 33,531 +1.32(+3.70%)
Jun 03, 2022 35.82 36.09 35.57 35.62 18,140 -0.62(-1.70%)
Jun 02, 2022 35.16 36.23 35.16 36.23 8,288 +1.50(+4.33%)
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.