Skip to main content

KS MSCI China Environment Index ETF (NY: KGRN )

20.26 +0.11 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.91 27.92 27.56 27.73 122,150 -0.27(-0.96%)
Feb 27, 2023 28.45 28.45 27.74 28.00 125,999 +0.26(+0.94%)
Feb 24, 2023 28.13 28.13 27.56 27.74 53,471 -1.01(-3.53%)
Feb 23, 2023 28.89 28.98 28.51 28.76 26,368 +0.11(+0.38%)
Feb 22, 2023 29.12 29.12 28.23 28.65 63,421 -0.40(-1.37%)
Feb 21, 2023 29.35 29.35 28.99 29.04 53,538 +0.15(+0.51%)
Feb 17, 2023 29.17 29.17 28.70 28.90 140,786 -0.76(-2.58%)
Feb 16, 2023 29.51 29.96 29.43 29.66 94,385 -0.41(-1.35%)
Feb 15, 2023 29.70 30.07 29.44 30.07 18,409 -0.28(-0.92%)
Feb 14, 2023 30.25 30.34 29.74 30.34 73,247 -0.18(-0.59%)
Feb 13, 2023 30.21 30.58 30.00 30.52 121,774 +0.54(+1.79%)
Feb 10, 2023 30.06 30.11 29.81 29.99 104,679 -0.78(-2.55%)
Feb 09, 2023 31.34 31.36 30.68 30.77 64,680 +0.36(+1.17%)
Feb 08, 2023 30.31 30.53 30.13 30.41 4,908 -0.29(-0.94%)
Feb 07, 2023 30.82 31.21 30.13 30.70 78,618 +0.19(+0.62%)
Feb 06, 2023 30.23 30.55 29.90 30.51 7,395 -0.57(-1.82%)
Feb 03, 2023 31.60 31.67 30.96 31.08 197,645 -0.60(-1.88%)
Feb 02, 2023 32.84 32.84 31.60 31.67 68,732 -0.58(-1.78%)
Feb 01, 2023 32.18 32.25 31.64 32.25 5,851 +0.83(+2.65%)
Jan 31, 2023 31.22 31.47 30.84 31.42 8,026 +0.00(+0.00%)
Jan 30, 2023 31.29 31.47 31.12 31.42 9,845 -0.65(-2.02%)
Jan 27, 2023 31.77 32.19 31.55 32.06 8,067 +0.07(+0.23%)
Jan 26, 2023 31.39 31.99 31.39 31.99 45,101 +1.16(+3.77%)
Jan 25, 2023 30.65 31.08 30.38 30.83 15,664 -0.22(-0.70%)
Jan 24, 2023 31.14 31.14 30.57 31.05 26,553 -0.11(-0.35%)
Jan 23, 2023 30.31 31.16 30.31 31.16 35,467 +0.90(+2.99%)
Jan 20, 2023 30.01 30.34 29.68 30.25 15,499 +0.64(+2.14%)
Jan 19, 2023 29.77 29.77 29.47 29.62 9,469 +0.20(+0.67%)
Jan 18, 2023 30.07 30.17 29.32 29.42 46,562 -0.42(-1.40%)
Jan 17, 2023 29.73 29.90 29.60 29.84 10,943 -0.13(-0.43%)
Jan 13, 2023 29.82 30.19 29.67 29.97 7,250 -0.08(-0.26%)
Jan 12, 2023 29.91 30.17 29.55 30.05 9,032 +0.26(+0.87%)
Jan 11, 2023 29.69 29.92 29.39 29.79 65,715 +0.05(+0.17%)
Jan 10, 2023 29.32 29.74 29.23 29.74 8,848 +0.56(+1.90%)
Jan 09, 2023 29.08 29.32 29.08 29.18 11,777 +0.16(+0.55%)
Jan 06, 2023 28.84 29.18 28.30 29.02 20,196 +0.17(+0.58%)
Jan 05, 2023 28.56 29.11 28.56 28.86 9,872 +0.30(+1.06%)
Jan 04, 2023 27.97 28.65 27.95 28.55 12,105 +0.97(+3.51%)
Jan 03, 2023 27.70 28.26 27.54 27.59 28,867 +0.61(+2.24%)
Dec 30, 2022 26.63 27.19 26.63 26.98 9,286 +0.23(+0.84%)
Dec 29, 2022 26.80 26.97 26.72 26.75 12,295 +0.25(+0.95%)
Dec 28, 2022 27.28 27.28 26.44 26.50 23,729 -0.32(-1.19%)
Dec 27, 2022 26.22 27.23 26.22 26.82 30,251 +0.55(+2.11%)
Dec 23, 2022 26.61 26.61 26.06 26.27 7,671 -0.53(-1.96%)
Dec 22, 2022 27.11 27.11 26.34 26.79 12,882 -0.60(-2.20%)
Dec 21, 2022 27.06 27.51 27.06 27.40 14,658 +0.55(+2.07%)
Dec 20, 2022 26.81 27.13 26.56 26.84 13,029 -0.40(-1.46%)
Dec 19, 2022 27.21 27.31 27.02 27.24 19,742 -0.47(-1.69%)
Dec 16, 2022 27.90 28.26 27.65 27.71 18,816 -0.27(-0.97%)
Dec 15, 2022 28.25 28.36 27.83 27.98 30,979 +0.00(+0.00%)
Dec 14, 2022 28.01 28.06 27.85 27.98 4,631 +0.00(+0.00%)
Dec 13, 2022 28.47 28.71 27.88 27.98 10,239 -0.31(-1.10%)
Dec 12, 2022 28.31 28.38 27.97 28.29 13,732 -0.24(-0.85%)
Dec 09, 2022 29.19 29.22 28.50 28.54 22,292 -0.79(-2.70%)
Dec 08, 2022 29.32 29.44 29.05 29.33 13,510 +0.64(+2.24%)
Dec 07, 2022 28.66 28.76 28.40 28.69 22,684 -0.50(-1.72%)
Dec 06, 2022 28.82 29.33 28.82 29.19 19,406 +0.81(+2.85%)
Dec 05, 2022 29.03 29.38 28.24 28.38 34,551 -0.32(-1.12%)
Dec 02, 2022 28.21 28.93 28.21 28.70 48,605 +0.91(+3.29%)
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.