KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.10 32.33 31.28 31.29 29,685 +0.47(+1.52%)
Apr 28, 2022 31.03 31.46 30.30 30.82 65,786 -0.44(-1.40%)
Apr 27, 2022 30.73 31.61 30.73 31.26 43,721 +1.45(+4.86%)
Apr 26, 2022 30.12 30.36 29.59 29.81 18,601 -0.45(-1.48%)
Apr 25, 2022 30.50 30.54 29.97 30.26 26,253 -1.35(-4.28%)
Apr 22, 2022 31.42 32.58 31.36 31.61 15,799 +0.74(+2.40%)
Apr 21, 2022 32.30 32.68 30.85 30.87 94,795 -1.84(-5.62%)
Apr 20, 2022 33.96 33.96 32.59 32.71 21,055 -1.46(-4.27%)
Apr 19, 2022 33.28 34.69 33.28 34.17 56,849 +0.32(+0.95%)
Apr 18, 2022 33.96 34.32 33.65 33.85 24,665 -0.22(-0.66%)
Apr 14, 2022 34.46 34.79 34.07 34.07 22,022 -0.77(-2.21%)
Apr 13, 2022 34.16 34.84 33.99 34.84 12,563 +1.06(+3.14%)
Apr 12, 2022 34.81 34.81 33.78 33.78 16,263 +0.00(+0.00%)
Apr 11, 2022 34.14 34.65 33.47 33.78 44,375 -1.40(-3.98%)
Apr 08, 2022 35.43 35.78 35.03 35.18 26,573 -0.30(-0.85%)
Apr 07, 2022 35.99 35.99 34.79 35.48 17,193 -0.71(-1.96%)
Apr 06, 2022 36.37 36.37 35.68 36.19 31,267 -0.29(-0.80%)
Apr 05, 2022 37.77 37.77 36.48 36.48 14,199 -1.43(-3.77%)
Apr 04, 2022 37.50 38.04 37.19 37.91 30,813 +1.51(+4.14%)
Apr 01, 2022 36.51 37.53 36.09 36.41 28,500 +0.80(+2.24%)
Mar 31, 2022 35.97 36.50 35.51 35.61 22,647 -0.75(-2.06%)
Mar 30, 2022 36.70 37.55 36.02 36.36 63,868 +0.53(+1.47%)
Mar 29, 2022 36.11 36.92 35.77 35.83 28,684 +0.47(+1.32%)
Mar 28, 2022 35.29 36.37 34.48 35.37 36,586 +0.65(+1.88%)
Mar 25, 2022 35.60 36.33 34.71 34.71 36,453 -2.10(-5.71%)
Mar 24, 2022 36.92 37.43 36.07 36.82 23,720 +0.04(+0.11%)
Mar 23, 2022 36.54 37.47 35.54 36.78 38,715 +0.27(+0.75%)
Mar 22, 2022 36.97 37.42 36.30 36.50 54,511 +0.17(+0.46%)
Mar 21, 2022 37.39 37.54 36.03 36.34 45,700 -1.35(-3.59%)
Mar 18, 2022 35.10 37.93 35.10 37.69 28,854 +2.66(+7.58%)
Mar 17, 2022 35.81 35.81 34.77 35.03 20,940 -1.94(-5.24%)
Mar 16, 2022 34.00 36.97 34.00 36.97 107,579 +5.71(+18.27%)
Mar 15, 2022 30.14 31.26 29.71 31.26 62,146 +0.19(+0.63%)
Mar 14, 2022 32.82 32.82 30.95 31.07 110,819 -3.08(-9.03%)
Mar 11, 2022 36.15 36.15 33.79 34.15 25,010 -1.51(-4.23%)
Mar 10, 2022 36.74 36.74 35.42 35.66 46,627 -1.36(-3.68%)
Mar 09, 2022 35.82 38.12 35.73 37.02 26,062 +1.20(+3.34%)
Mar 08, 2022 35.22 35.82 34.38 35.82 96,984 +0.10(+0.27%)
Mar 07, 2022 36.39 36.76 35.44 35.73 26,467 -0.64(-1.77%)
Mar 04, 2022 36.98 37.31 36.37 36.37 38,269 -1.25(-3.31%)
Mar 03, 2022 39.25 39.25 37.61 37.61 20,742 -1.54(-3.93%)
Mar 02, 2022 39.02 39.23 38.57 39.15 142,357 -0.27(-0.69%)
Mar 01, 2022 40.20 40.20 39.35 39.42 27,392 -0.86(-2.13%)
Feb 28, 2022 38.19 40.40 38.19 40.28 32,144 +1.17(+2.99%)
Feb 25, 2022 38.63 39.36 38.66 39.11 11,973 +0.37(+0.95%)
Feb 24, 2022 37.94 38.74 36.99 38.74 85,789 +0.14(+0.35%)
Feb 23, 2022 38.95 38.95 38.13 38.61 4,301 +0.46(+1.20%)
Feb 22, 2022 39.04 39.04 37.98 38.15 31,402 -1.49(-3.76%)
Feb 18, 2022 39.64 0 -0.69(-1.71%)
Feb 17, 2022 41.26 41.26 40.15 40.33 41,530 -0.18(-0.46%)
Feb 16, 2022 40.27 40.56 39.72 40.51 22,467 +0.05(+0.12%)
Feb 15, 2022 39.43 40.48 39.37 40.46 9,558 +1.86(+4.81%)
Feb 14, 2022 39.39 39.39 38.12 38.61 61,186 -0.04(-0.10%)
Feb 11, 2022 39.83 39.83 38.44 38.64 18,592 -1.21(-3.03%)
Feb 10, 2022 40.26 40.74 39.78 39.85 6,678 -1.08(-2.65%)
Feb 09, 2022 40.13 41.27 39.98 40.94 14,223 +1.44(+3.63%)
Feb 08, 2022 39.61 39.90 39.27 39.50 11,612 -0.65(-1.62%)
Feb 07, 2022 40.09 40.19 39.59 40.15 11,435 +0.06(+0.15%)
Feb 04, 2022 38.51 40.09 38.51 40.09 20,709 +1.55(+4.01%)
Feb 03, 2022 39.38 39.74 38.55 38.55 25,400 -1.20(-3.01%)
Feb 02, 2022 39.79 40.08 39.16 39.74 20,643 -0.35(-0.87%)
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.