Skip to main content

KS MSCI China Environment Index ETF (NY: KGRN )

20.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.22 23.28 22.82 23.16 15,046 -0.65(-2.75%)
Oct 30, 2023 23.82 23.91 23.55 23.82 46,101 +0.38(+1.63%)
Oct 27, 2023 23.57 23.57 23.32 23.43 5,263 +0.36(+1.57%)
Oct 26, 2023 22.78 23.14 22.73 23.07 12,846 +0.20(+0.87%)
Oct 25, 2023 22.97 23.22 22.87 22.87 37,842 -0.66(-2.82%)
Oct 24, 2023 23.02 23.62 23.02 23.54 23,384 +0.52(+2.28%)
Oct 23, 2023 22.89 23.06 22.86 23.01 2,490 +0.04(+0.17%)
Oct 20, 2023 22.97 23.13 22.87 22.97 22,901 -0.27(-1.15%)
Oct 19, 2023 23.37 23.49 23.10 23.24 10,352 -0.43(-1.84%)
Oct 18, 2023 23.86 23.86 23.52 23.68 2,202 -0.33(-1.36%)
Oct 17, 2023 24.02 24.15 23.91 24.00 4,917 +0.01(+0.04%)
Oct 16, 2023 23.84 24.01 23.62 23.99 9,523 -0.33(-1.35%)
Oct 13, 2023 24.17 24.35 24.11 24.32 3,106 -0.01(-0.03%)
Oct 12, 2023 24.75 24.75 24.23 24.33 15,436 -0.39(-1.57%)
Oct 11, 2023 24.64 24.80 24.64 24.72 3,033 +0.44(+1.80%)
Oct 10, 2023 24.03 24.53 24.03 24.28 10,753 +0.26(+1.06%)
Oct 09, 2023 23.91 24.03 23.89 24.03 1,221 -0.50(-2.05%)
Oct 06, 2023 24.19 24.60 24.16 24.53 6,439 +0.51(+2.11%)
Oct 05, 2023 23.96 24.16 23.92 24.02 17,752 +0.23(+0.96%)
Oct 04, 2023 23.87 23.92 23.76 23.80 5,953 -0.37(-1.52%)
Oct 03, 2023 24.11 24.24 24.03 24.16 5,498 -0.42(-1.70%)
Oct 02, 2023 24.67 24.67 24.48 24.58 4,729 -0.13(-0.51%)
Sep 29, 2023 24.85 25.44 24.54 24.71 13,896 +0.24(+0.98%)
Sep 28, 2023 24.21 24.48 24.21 24.47 1,463 +0.21(+0.88%)
Sep 27, 2023 24.33 24.43 24.13 24.26 2,139 +0.18(+0.76%)
Sep 26, 2023 24.07 24.13 24.07 24.07 1,197 -0.48(-1.94%)
Sep 25, 2023 24.30 24.57 24.44 24.55 16,030 -0.26(-1.04%)
Sep 22, 2023 24.99 25.11 24.76 24.81 17,013 +0.49(+2.00%)
Sep 21, 2023 24.29 24.36 24.24 24.32 4,878 -0.61(-2.44%)
Sep 20, 2023 25.03 25.16 24.81 24.93 4,954 -0.10(-0.39%)
Sep 19, 2023 25.28 25.28 24.94 25.03 6,256 -0.46(-1.80%)
Sep 18, 2023 25.46 25.66 25.33 25.49 9,958 -0.04(-0.16%)
Sep 15, 2023 25.61 25.61 25.52 25.53 1,558 -0.22(-0.87%)
Sep 14, 2023 25.98 25.98 25.63 25.75 3,287 -0.23(-0.88%)
Sep 13, 2023 25.90 25.98 25.71 25.98 3,070 -0.34(-1.28%)
Sep 12, 2023 25.98 26.36 25.98 26.32 39,076 +0.43(+1.65%)
Sep 11, 2023 25.79 26.24 25.79 25.89 11,237 +0.31(+1.20%)
Sep 08, 2023 25.45 25.61 25.41 25.58 34,411 -0.14(-0.54%)
Sep 07, 2023 25.66 25.90 25.58 25.72 4,365 -0.77(-2.89%)
Sep 06, 2023 26.43 26.66 26.31 26.49 2,886 -0.03(-0.10%)
Sep 05, 2023 26.54 26.83 26.45 26.51 4,557 -0.48(-1.79%)
Sep 01, 2023 26.84 27.15 26.75 27.00 9,213 +0.69(+2.63%)
Aug 31, 2023 26.50 26.50 26.31 26.31 10,845 -0.39(-1.46%)
Aug 30, 2023 26.48 26.83 26.48 26.69 4,724 -0.27(-1.01%)
Aug 29, 2023 26.32 26.98 26.31 26.97 9,117 +0.99(+3.81%)
Aug 28, 2023 25.96 26.00 25.63 25.98 8,974 +0.31(+1.21%)
Aug 25, 2023 25.36 25.79 25.28 25.67 30,562 +0.07(+0.28%)
Aug 24, 2023 25.58 26.30 25.58 25.59 5,215 +0.13(+0.51%)
Aug 23, 2023 25.12 25.67 25.12 25.46 17,237 -0.43(-1.65%)
Aug 22, 2023 26.01 26.29 25.61 25.89 4,568 -0.20(-0.76%)
Aug 21, 2023 25.80 26.10 25.80 26.09 9,817 -0.02(-0.08%)
Aug 18, 2023 26.34 26.34 26.04 26.11 6,212 -0.70(-2.62%)
Aug 17, 2023 27.19 27.40 26.81 26.81 17,659 +0.21(+0.79%)
Aug 16, 2023 26.50 26.74 26.18 26.60 8,598 -0.37(-1.38%)
Aug 15, 2023 27.34 27.34 26.85 26.98 8,472 -0.73(-2.63%)
Aug 14, 2023 27.51 27.70 27.28 27.70 10,269 -0.27(-0.96%)
Aug 11, 2023 28.47 28.47 27.93 27.97 17,644 -1.11(-3.82%)
Aug 10, 2023 29.35 29.51 29.03 29.08 33,456 +0.23(+0.79%)
Aug 09, 2023 29.34 29.34 28.71 28.86 6,029 -0.53(-1.79%)
Aug 08, 2023 29.22 29.47 29.12 29.38 12,075 -0.70(-2.32%)
Aug 07, 2023 30.52 30.52 29.92 30.08 16,377 -0.02(-0.06%)
Aug 04, 2023 30.71 30.71 30.10 30.10 5,722 -0.35(-1.14%)
Aug 03, 2023 29.90 30.66 29.86 30.44 25,027 +0.90(+3.06%)
Aug 02, 2023 29.35 29.54 29.11 29.54 16,930 -0.48(-1.59%)
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.