KS MSCI China Environment Index ETF (NY: KGRN )

40.28 USD +0.39 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 40.62 40.73 40.00 40.28 68,805 +0.39(+0.98%)
Apr 13, 2021 39.28 40.15 39.28 39.89 24,857 +0.42(+1.06%)
Apr 12, 2021 40.00 40.46 39.03 39.47 60,673 -1.05(-2.59%)
Apr 09, 2021 40.36 41.35 40.02 40.52 25,700 -0.42(-1.03%)
Apr 08, 2021 41.32 41.41 40.57 40.94 91,504 +0.40(+0.99%)
Apr 07, 2021 41.73 41.73 40.39 40.54 93,660 -1.46(-3.48%)
Apr 06, 2021 41.83 42.45 41.52 42.00 52,573 +0.12(+0.29%)
Apr 05, 2021 42.50 42.52 41.63 41.88 65,860 -0.03(-0.08%)
Apr 01, 2021 41.85 42.50 41.07 41.92 120,300 +0.96(+2.36%)
Mar 31, 2021 40.61 41.21 40.34 40.95 64,888 +0.00(+0.00%)
Mar 30, 2021 39.68 41.35 39.62 40.95 56,026 +1.60(+4.07%)
Mar 29, 2021 39.71 40.15 39.20 39.35 57,324 -0.74(-1.85%)
Mar 26, 2021 39.72 40.72 39.22 40.09 59,400 +1.37(+3.54%)
Mar 25, 2021 37.14 39.40 37.14 38.72 503,228 +0.48(+1.26%)
Mar 24, 2021 40.05 40.37 38.01 38.24 198,109 -2.62(-6.41%)
Mar 23, 2021 41.78 41.99 40.80 40.86 44,759 -1.34(-3.18%)
Mar 22, 2021 42.67 42.75 42.03 42.20 28,853 -0.10(-0.24%)
Mar 19, 2021 40.96 42.30 40.43 42.30 48,500 +0.68(+1.63%)
Mar 18, 2021 42.13 42.89 41.62 41.62 21,242 -1.38(-3.21%)
Mar 17, 2021 42.06 43.46 42.06 43.00 68,692 -0.07(-0.16%)
Mar 16, 2021 42.74 43.67 42.61 43.07 48,878 +0.71(+1.68%)
Mar 15, 2021 43.66 43.66 42.00 42.36 118,021 -1.38(-3.16%)
Mar 12, 2021 42.87 43.90 42.41 43.74 119,800 -0.55(-1.24%)
Mar 11, 2021 42.64 44.40 42.40 44.29 210,518 +3.65(+8.98%)
Mar 10, 2021 42.16 42.23 40.50 40.64 91,779 -0.29(-0.71%)
Mar 09, 2021 38.55 41.17 38.52 40.93 148,905 +3.30(+8.77%)
Mar 08, 2021 39.00 39.00 37.50 37.63 105,760 -2.52(-6.28%)
Mar 05, 2021 41.23 41.46 38.73 40.15 98,600 +0.13(+0.32%)
Mar 04, 2021 42.07 42.59 39.52 40.02 231,970 -3.99(-9.07%)
Mar 03, 2021 45.12 45.75 43.89 44.01 163,060 -1.86(-4.05%)
Mar 02, 2021 46.70 46.78 45.85 45.87 93,682 -1.25(-2.65%)
Mar 01, 2021 46.08 47.25 46.02 47.12 128,577 +2.15(+4.78%)
Feb 26, 2021 44.40 45.24 44.40 44.97 72,100 -0.02(-0.04%)
Feb 25, 2021 46.03 46.35 44.67 44.99 93,907 -1.28(-2.77%)
Feb 24, 2021 46.73 46.73 45.00 46.27 141,027 -0.46(-0.98%)
Feb 23, 2021 45.73 47.00 45.30 46.73 187,979 -0.91(-1.91%)
Feb 22, 2021 49.00 49.00 47.56 47.64 258,413 -3.42(-6.70%)
Feb 19, 2021 50.84 51.72 50.76 51.06 93,700 +0.14(+0.27%)
Feb 18, 2021 51.01 51.38 50.26 50.92 396,403 -2.72(-5.07%)
Feb 17, 2021 55.22 55.22 53.25 53.64 118,000 -0.81(-1.49%)
Feb 16, 2021 54.26 54.70 54.20 54.45 187,768 +0.97(+1.81%)
Feb 12, 2021 53.64 53.66 53.17 53.48 86,300 +0.20(+0.38%)
Feb 11, 2021 52.93 53.66 52.93 53.28 93,416 +0.67(+1.27%)
Feb 10, 2021 54.03 54.03 52.08 52.61 244,372 -0.64(-1.20%)
Feb 09, 2021 52.44 53.40 52.28 53.25 83,058 +2.00(+3.90%)
Feb 08, 2021 50.57 51.41 50.26 51.25 117,004 +1.26(+2.52%)
Feb 05, 2021 50.25 50.43 49.85 49.99 87,600 -0.66(-1.30%)
Feb 04, 2021 50.71 50.92 50.40 50.65 66,574 -0.03(-0.06%)
Feb 03, 2021 50.19 50.93 50.19 50.68 76,744 +0.00(+0.00%)
Feb 02, 2021 50.74 50.94 50.42 50.68 125,798 +1.80(+3.68%)
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.