Skip to main content

KS MSCI China Environment Index ETF (NY: KGRN )

20.16 +0.21 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 20.19 20.19 19.90 20.16 13,899 +0.21(+1.06%)
Feb 22, 2024 19.95 20.19 19.77 19.95 19,541 +0.25(+1.27%)
Feb 21, 2024 19.70 19.93 19.55 19.70 22,939 +0.12(+0.61%)
Feb 20, 2024 19.82 19.82 19.32 19.58 18,658 -0.04(-0.21%)
Feb 16, 2024 19.80 19.80 19.62 19.62 2,037 +0.21(+1.07%)
Feb 15, 2024 19.17 19.45 19.12 19.42 10,149 +0.20(+1.04%)
Feb 14, 2024 19.12 19.27 18.87 19.21 13,251 +0.32(+1.72%)
Feb 13, 2024 19.04 19.34 18.86 18.89 4,941 -0.61(-3.13%)
Feb 12, 2024 19.09 19.62 19.09 19.50 7,704 +0.47(+2.47%)
Feb 09, 2024 18.91 19.08 18.76 19.03 10,855 -0.11(-0.59%)
Feb 08, 2024 19.11 19.24 18.98 19.14 5,643 -0.02(-0.09%)
Feb 07, 2024 19.10 19.30 19.01 19.16 55,935 -0.01(-0.05%)
Feb 06, 2024 18.74 19.17 18.56 19.17 21,605 +1.36(+7.64%)
Feb 05, 2024 17.84 17.95 17.56 17.81 12,420 -0.17(-0.94%)
Feb 02, 2024 17.98 18.04 17.64 17.98 7,750 -0.45(-2.46%)
Feb 01, 2024 18.30 18.55 18.30 18.43 6,498 +0.20(+1.11%)
Jan 31, 2024 18.20 18.46 18.10 18.23 40,234 -0.32(-1.73%)
Jan 30, 2024 18.52 18.64 18.21 18.55 94,249 -0.14(-0.75%)
Jan 29, 2024 19.04 19.21 18.55 18.69 27,880 -0.72(-3.71%)
Jan 26, 2024 19.37 19.50 19.32 19.41 7,428 -0.18(-0.92%)
Jan 25, 2024 19.91 20.04 19.44 19.59 17,051 -0.46(-2.29%)
Jan 24, 2024 20.49 20.50 19.92 20.05 56,496 +0.44(+2.24%)
Jan 23, 2024 19.67 20.14 19.56 19.61 18,928 +0.62(+3.29%)
Jan 22, 2024 18.93 19.19 18.85 18.99 38,880 -0.84(-4.25%)
Jan 19, 2024 19.50 19.83 19.27 19.83 5,119 +0.14(+0.71%)
Jan 18, 2024 19.83 20.15 19.67 19.69 63,980 -0.11(-0.56%)
Jan 17, 2024 19.78 19.91 19.33 19.80 11,027 -0.50(-2.46%)
Jan 16, 2024 20.70 20.87 20.30 20.30 7,988 -1.00(-4.69%)
Jan 12, 2024 21.45 21.54 21.15 21.30 51,340 -0.05(-0.23%)
Jan 11, 2024 21.26 21.50 21.02 21.35 28,742 +0.48(+2.30%)
Jan 10, 2024 20.85 20.97 20.71 20.87 35,101 +0.02(+0.11%)
Jan 09, 2024 20.98 21.14 20.79 20.85 5,067 -0.40(-1.87%)
Jan 08, 2024 21.18 21.25 21.02 21.24 8,697 -0.32(-1.49%)
Jan 05, 2024 21.71 21.76 21.55 21.57 5,081 -0.38(-1.74%)
Jan 04, 2024 22.04 22.17 21.89 21.95 10,065 -0.31(-1.40%)
Jan 03, 2024 21.81 22.41 21.81 22.26 26,330 +0.33(+1.50%)
Jan 02, 2024 22.45 22.45 21.92 21.93 12,346 -1.07(-4.65%)
Dec 29, 2023 22.93 23.19 22.79 23.00 12,653 +0.07(+0.32%)
Dec 28, 2023 22.50 23.08 22.50 22.93 15,277 +0.96(+4.36%)
Dec 27, 2023 21.85 21.98 21.72 21.97 19,141 -0.12(-0.54%)
Dec 26, 2023 21.81 22.36 21.40 22.09 11,110 +0.26(+1.19%)
Dec 22, 2023 21.38 21.93 21.38 21.83 16,336 -0.01(-0.05%)
Dec 21, 2023 21.79 21.84 21.56 21.84 7,812 +0.68(+3.19%)
Dec 20, 2023 21.33 21.81 21.16 21.16 20,543 -0.82(-3.72%)
Dec 19, 2023 21.83 22.08 21.83 21.98 7,284 +0.47(+2.19%)
Dec 18, 2023 21.40 21.73 21.40 21.51 7,942 -0.53(-2.40%)
Dec 15, 2023 22.06 22.15 21.89 22.04 6,085 +0.08(+0.36%)
Dec 14, 2023 21.83 22.12 21.67 21.96 8,104 +0.34(+1.56%)
Dec 13, 2023 21.48 21.66 21.15 21.62 28,555 -0.34(-1.54%)
Dec 12, 2023 22.08 22.16 21.72 21.96 27,485 -0.09(-0.40%)
Dec 11, 2023 21.83 22.12 21.83 22.05 8,888 +0.48(+2.25%)
Dec 08, 2023 21.86 21.88 21.50 21.56 13,198 -0.65(-2.91%)
Dec 07, 2023 22.21 22.25 22.10 22.21 6,407 +0.03(+0.14%)
Dec 06, 2023 22.23 22.52 22.17 22.18 64,232 +0.23(+1.06%)
Dec 05, 2023 22.03 22.03 21.84 21.94 6,201 -0.17(-0.79%)
Dec 04, 2023 22.07 22.21 21.97 22.12 7,514 -0.33(-1.49%)
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.