KS MSCI China Environment Index ETF (NY: KGRN )

29.70 -0.11 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 28.99 29.70 28.65 29.70 32,519 -0.11(-0.37%)
Sep 27, 2022 30.20 30.33 29.75 29.81 18,398 -0.39(-1.29%)
Sep 26, 2022 29.79 30.50 29.77 30.20 14,835 +0.45(+1.51%)
Sep 23, 2022 30.00 30.01 29.75 29.75 13,938 -0.51(-1.69%)
Sep 22, 2022 30.27 30.90 30.26 30.26 24,201 -0.15(-0.50%)
Sep 21, 2022 30.62 30.97 30.29 30.41 6,352 -1.13(-3.59%)
Sep 20, 2022 31.33 31.94 31.33 31.55 6,879 -0.15(-0.46%)
Sep 19, 2022 30.77 31.73 30.77 31.69 17,139 +0.46(+1.48%)
Sep 16, 2022 31.75 31.75 31.23 31.23 4,927 -0.77(-2.41%)
Sep 15, 2022 32.36 32.36 32.00 32.00 19,963 -1.36(-4.08%)
Sep 14, 2022 32.94 33.36 32.74 33.36 17,876 -0.15(-0.45%)
Sep 13, 2022 33.30 33.87 32.97 33.51 53,736 -0.43(-1.27%)
Sep 12, 2022 33.21 34.09 33.21 33.94 46,172 +0.85(+2.57%)
Sep 09, 2022 32.97 33.40 32.97 33.09 7,314 +0.49(+1.50%)
Sep 08, 2022 32.46 32.63 32.43 32.60 25,018 -0.36(-1.09%)
Sep 07, 2022 32.39 33.30 32.39 32.96 7,485 +0.66(+2.04%)
Sep 06, 2022 32.11 32.50 32.00 32.30 85,911 -0.04(-0.12%)
Sep 02, 2022 32.75 32.83 32.01 32.34 46,287 -0.92(-2.77%)
Sep 01, 2022 33.37 33.52 32.80 33.26 99,140 -0.96(-2.81%)
Aug 31, 2022 34.63 34.63 33.74 34.22 19,442 -0.44(-1.27%)
Aug 30, 2022 35.11 35.19 34.22 34.66 58,761 -0.61(-1.73%)
Aug 29, 2022 35.54 35.70 34.98 35.27 9,768 -0.13(-0.37%)
Aug 26, 2022 36.39 36.46 35.26 35.40 13,024 -0.17(-0.48%)
Aug 25, 2022 35.78 35.84 35.19 35.57 19,249 +0.51(+1.45%)
Aug 24, 2022 35.40 35.44 34.28 35.06 60,204 -0.81(-2.26%)
Aug 23, 2022 36.36 36.36 35.50 35.87 35,635 -0.48(-1.32%)
Aug 22, 2022 36.03 36.54 36.03 36.35 18,649 -0.19(-0.52%)
Aug 19, 2022 37.08 37.09 36.00 36.54 21,456 -0.99(-2.64%)
Aug 18, 2022 37.44 37.57 37.26 37.53 10,650 +0.12(+0.32%)
Aug 17, 2022 38.06 38.06 37.31 37.41 18,641 -0.20(-0.53%)
Aug 16, 2022 37.97 38.06 37.24 37.61 38,340 -0.24(-0.63%)
Aug 15, 2022 37.06 37.90 36.70 37.85 19,593 +0.38(+1.02%)
Aug 12, 2022 36.87 37.78 36.81 37.47 7,271 -0.13(-0.35%)
Aug 11, 2022 37.27 38.34 37.27 37.60 8,701 +0.34(+0.91%)
Aug 10, 2022 37.37 37.37 36.63 37.26 6,739 +0.39(+1.06%)
Aug 09, 2022 37.39 37.39 36.62 36.87 8,026 -0.50(-1.34%)
Aug 08, 2022 37.56 37.58 37.28 37.37 9,257 -0.03(-0.08%)
Aug 05, 2022 37.36 37.53 37.06 37.40 6,248 +0.04(+0.11%)
Aug 04, 2022 37.71 37.73 37.36 37.36 15,832 +0.34(+0.92%)
Aug 03, 2022 37.54 37.54 36.28 37.02 17,873 -0.77(-2.04%)
Aug 02, 2022 37.49 38.10 37.08 37.79 30,420 -0.12(-0.32%)
Aug 01, 2022 38.49 38.56 37.79 37.91 67,578 +0.08(+0.21%)
Jul 29, 2022 36.99 37.86 36.87 37.83 35,397 -0.24(-0.63%)
Jul 28, 2022 38.32 38.45 37.30 38.07 24,810 -0.12(-0.31%)
Jul 27, 2022 37.79 38.44 37.33 38.19 38,083 +0.58(+1.54%)
Jul 26, 2022 38.78 38.78 37.30 37.61 178,924 -0.44(-1.16%)
Jul 25, 2022 38.25 38.25 37.51 38.05 38,968 +0.01(+0.03%)
Jul 22, 2022 39.19 39.19 37.70 38.04 12,700 -0.80(-2.06%)
Jul 21, 2022 39.06 39.06 38.71 38.84 8,402 -0.24(-0.61%)
Jul 20, 2022 39.31 39.45 38.82 39.08 58,333 -0.18(-0.46%)
Jul 19, 2022 40.15 40.15 39.01 39.26 23,221 -0.69(-1.73%)
Jul 18, 2022 40.80 41.00 39.95 39.95 37,859 +0.09(+0.23%)
Jul 15, 2022 39.40 40.00 39.12 39.86 80,990 -0.54(-1.34%)
Jul 14, 2022 40.69 40.69 39.71 40.40 13,738 +0.52(+1.30%)
Jul 13, 2022 38.70 40.09 38.70 39.88 8,188 +0.69(+1.76%)
Jul 12, 2022 39.43 39.43 38.56 39.19 114,890 -0.63(-1.58%)
Jul 11, 2022 40.66 40.66 39.51 39.82 39,827 -2.06(-4.91%)
Jul 08, 2022 41.83 42.30 41.23 41.88 21,469 -0.66(-1.56%)
Jul 07, 2022 41.34 42.75 41.34 42.54 38,351 +1.91(+4.70%)
Jul 06, 2022 41.33 41.33 40.12 40.63 30,099 -0.33(-0.81%)
Jul 05, 2022 40.01 41.04 39.82 40.96 93,051 -0.13(-0.31%)
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.