Skip to main content

KS MSCI China Environment Index ETF (NY: KGRN )

20.13 -0.19 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 20.11 20.38 20.10 20.13 1,835 -0.19(-0.92%)
Jul 22, 2024 20.47 20.53 20.26 20.32 6,437 -0.08(-0.39%)
Jul 19, 2024 20.22 20.40 20.09 20.40 10,664 +0.18(+0.89%)
Jul 18, 2024 20.63 20.63 20.15 20.22 5,041 +0.07(+0.34%)
Jul 17, 2024 20.50 20.50 20.03 20.15 4,461 -0.39(-1.89%)
Jul 16, 2024 20.32 20.68 20.20 20.54 6,405 +0.42(+2.09%)
Jul 15, 2024 20.32 20.32 20.04 20.12 11,809 -0.38(-1.85%)
Jul 12, 2024 20.58 20.79 20.36 20.50 16,613 -0.31(-1.49%)
Jul 11, 2024 20.47 20.81 20.27 20.81 2,158 +0.95(+4.78%)
Jul 10, 2024 19.82 20.14 19.82 19.86 35,820 -0.31(-1.53%)
Jul 09, 2024 19.97 20.25 19.88 20.17 1,850 +0.11(+0.57%)
Jul 08, 2024 19.93 20.05 19.83 20.05 4,265 +0.15(+0.78%)
Jul 05, 2024 20.05 20.09 19.90 19.90 2,694 -0.50(-2.45%)
Jul 03, 2024 19.90 20.54 19.90 20.40 64,576 +0.43(+2.15%)
Jul 02, 2024 19.72 20.03 19.72 19.97 5,861 +0.21(+1.05%)
Jul 01, 2024 19.81 19.93 19.65 19.76 4,272 +0.11(+0.57%)
Jun 28, 2024 19.91 19.91 19.39 19.65 109,934 +0.01(+0.05%)
Jun 27, 2024 19.78 19.78 19.64 19.64 2,374 -0.31(-1.55%)
Jun 26, 2024 19.82 19.95 19.79 19.95 2,087 +0.25(+1.27%)
Jun 25, 2024 19.80 19.80 19.70 19.70 2,932 -0.29(-1.45%)
Jun 24, 2024 19.88 20.01 19.83 19.99 3,484 +0.39(+2.01%)
Jun 21, 2024 19.92 19.98 19.51 19.60 2,489 -0.44(-2.19%)
Jun 20, 2024 20.26 20.44 20.03 20.04 23,802 -0.31(-1.55%)
Jun 18, 2024 20.17 20.37 20.17 20.35 3,778 +0.10(+0.49%)
Jun 17, 2024 20.16 20.25 20.10 20.25 4,656 +0.13(+0.67%)
Jun 14, 2024 20.18 20.29 20.12 20.12 5,327 -0.18(-0.89%)
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%)
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.