Skip to main content

KS MSCI China Environment Index ETF (NY: KGRN )

20.30 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 20.50 20.58 20.30 20.30 10,727 -0.05(-0.24%)
Jun 12, 2024 20.47 20.47 20.27 20.34 10,541 +0.15(+0.76%)
Jun 11, 2024 20.29 20.46 20.16 20.19 3,533 -0.32(-1.56%)
Jun 10, 2024 20.50 20.60 20.47 20.51 38,364 +0.02(+0.10%)
Jun 07, 2024 20.71 20.71 20.49 20.49 3,053 -0.36(-1.73%)
Jun 06, 2024 20.86 21.01 20.76 20.85 18,456 -0.22(-1.04%)
Jun 05, 2024 21.11 21.19 21.02 21.07 12,889 -0.06(-0.26%)
Jun 04, 2024 21.13 21.14 20.99 21.13 6,036 +0.16(+0.74%)
Jun 03, 2024 21.15 21.15 20.82 20.97 4,498 +0.11(+0.53%)
May 31, 2024 20.78 20.86 20.69 20.86 4,187 -0.37(-1.75%)
May 30, 2024 21.17 21.23 21.01 21.23 8,459 +0.34(+1.63%)
May 29, 2024 20.67 20.92 20.65 20.89 36,693 +0.10(+0.48%)
May 28, 2024 20.60 20.87 20.55 20.79 53,269 +0.41(+2.01%)
May 24, 2024 20.33 20.54 20.31 20.38 62,426 -0.12(-0.59%)
May 23, 2024 21.07 21.07 20.40 20.50 9,245 -0.66(-3.11%)
May 22, 2024 21.33 21.33 20.90 21.16 8,861 +0.17(+0.80%)
May 21, 2024 20.80 21.15 20.67 20.99 31,437 -0.36(-1.69%)
May 20, 2024 21.51 21.51 21.18 21.35 17,628 -0.27(-1.25%)
May 17, 2024 21.68 21.68 21.31 21.62 8,338 +0.18(+0.84%)
May 16, 2024 21.40 21.51 21.40 21.44 4,659 -0.12(-0.56%)
May 15, 2024 21.56 21.62 21.41 21.56 9,985 -0.07(-0.32%)
May 14, 2024 21.46 21.64 21.39 21.63 7,220 +0.03(+0.16%)
May 13, 2024 21.60 21.83 21.54 21.60 20,889 +0.20(+0.92%)
May 10, 2024 21.61 21.68 21.26 21.40 28,667 -0.21(-0.98%)
May 09, 2024 21.51 21.61 21.45 21.61 2,807 +0.67(+3.19%)
May 08, 2024 21.00 21.00 20.85 20.94 19,141 -0.49(-2.27%)
May 07, 2024 21.50 21.61 21.43 21.43 3,830 -0.29(-1.33%)
May 06, 2024 21.71 21.84 21.45 21.72 12,397 +0.14(+0.64%)
May 03, 2024 21.76 21.76 21.40 21.58 28,478 -0.15(-0.69%)
May 02, 2024 21.23 21.74 21.07 21.73 10,203 +1.17(+5.70%)
May 01, 2024 20.48 20.65 20.48 20.56 17,674 +0.26(+1.28%)
Apr 30, 2024 20.60 20.60 20.27 20.30 21,284 -0.44(-2.12%)
Apr 29, 2024 20.49 20.75 20.37 20.74 43,578 +0.61(+3.06%)
Apr 26, 2024 20.03 20.22 19.96 20.12 4,480 +0.52(+2.65%)
Apr 25, 2024 19.37 19.65 19.37 19.61 1,494 +0.17(+0.85%)
Apr 24, 2024 19.57 19.57 19.44 19.44 1,175 +0.08(+0.41%)
Apr 23, 2024 19.34 19.46 19.31 19.36 12,570 -0.08(-0.39%)
Apr 22, 2024 19.21 19.46 19.05 19.44 19,571 -0.09(-0.48%)
Apr 19, 2024 19.60 19.61 19.46 19.53 1,045 -0.39(-1.96%)
Apr 18, 2024 19.82 19.98 19.82 19.92 9,412 +0.12(+0.58%)
Apr 17, 2024 19.80 19.92 19.72 19.80 2,895 +0.26(+1.35%)
Apr 16, 2024 19.50 19.65 19.43 19.54 22,955 -0.42(-2.09%)
Apr 15, 2024 20.14 20.14 19.96 19.96 2,001 +0.13(+0.66%)
Apr 12, 2024 20.11 20.26 19.83 19.83 4,991 -0.80(-3.90%)
Apr 11, 2024 20.51 20.63 20.38 20.63 1,087 +0.16(+0.79%)
Apr 10, 2024 20.52 20.52 20.47 20.47 789 -0.24(-1.16%)
Apr 09, 2024 20.36 20.74 20.36 20.71 5,956 +0.41(+2.02%)
Apr 08, 2024 20.10 20.42 20.10 20.30 2,436 +0.18(+0.89%)
Apr 05, 2024 20.02 20.12 20.01 20.12 1,525 -0.08(-0.40%)
Apr 04, 2024 20.38 20.49 20.20 20.20 2,878 -0.06(-0.31%)
Apr 03, 2024 20.21 20.36 20.10 20.26 2,307 -0.15(-0.72%)
Apr 02, 2024 20.44 20.56 20.37 20.41 2,263 -0.13(-0.63%)
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.