KS MSCI China Environment Index ETF (NY: KGRN )

46.98 USD -1.66 (-3.41%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 48.26 48.36 46.79 46.98 155,900 -1.66(-3.41%)
Jan 14, 2021 50.10 50.12 48.30 48.64 160,403 -1.47(-2.93%)
Jan 13, 2021 50.66 51.05 50.00 50.11 111,692 -0.02(-0.04%)
Jan 12, 2021 49.68 50.23 49.22 50.13 86,089 +1.40(+2.87%)
Jan 11, 2021 49.09 49.50 48.41 48.73 168,998 -0.49(-0.99%)
Jan 08, 2021 50.50 50.74 48.89 49.22 106,600 -0.54(-1.09%)
Jan 07, 2021 49.33 49.91 48.61 49.76 186,611 +1.78(+3.71%)
Jan 06, 2021 47.75 49.17 47.20 47.98 260,493 +0.98(+2.09%)
Jan 05, 2021 46.75 47.19 46.34 47.00 155,121 +0.56(+1.21%)
Jan 04, 2021 46.47 47.00 46.25 46.44 105,668 +2.28(+5.16%)
Dec 31, 2020 44.16 44.16 44.16 73,717 +0.54(+1.24%)
Dec 30, 2020 43.62 43.98 43.47 43.62 73,717 +0.73(+1.70%)
Dec 29, 2020 43.00 43.00 42.25 42.89 63,194 -0.37(-0.86%)
Dec 28, 2020 43.53 43.54 43.05 43.26 76,675 +0.82(+1.93%)
Dec 24, 2020 42.79 42.97 42.42 42.44 48,100 -0.67(-1.55%)
Dec 23, 2020 43.19 43.40 42.93 43.11 65,249 +0.89(+2.11%)
Dec 22, 2020 42.29 42.47 42.01 42.22 97,838 -0.78(-1.81%)
Dec 21, 2020 42.36 43.10 42.30 43.00 105,095 +1.58(+3.81%)
Dec 18, 2020 41.20 41.73 41.12 41.42 58,800 +1.20(+2.98%)
Dec 17, 2020 40.46 40.46 39.96 40.22 95,537 +0.35(+0.88%)
Dec 16, 2020 39.90 40.04 39.72 39.87 55,995 +0.12(+0.30%)
Dec 15, 2020 39.39 39.79 39.19 39.75 48,098 +1.35(+3.52%)
Dec 14, 2020 38.39 38.49 38.02 38.40 53,777 +0.69(+1.83%)
Dec 11, 2020 37.72 38.00 37.53 37.71 25,800 -0.57(-1.49%)
Dec 10, 2020 37.84 38.28 37.84 38.28 23,829 +0.52(+1.38%)
Dec 09, 2020 39.50 39.50 37.65 37.76 90,943 -1.46(-3.72%)
Dec 08, 2020 39.18 39.40 39.02 39.22 45,439 +0.44(+1.13%)
Dec 07, 2020 38.22 39.21 38.22 38.78 234,691 +0.51(+1.33%)
Dec 04, 2020 38.58 38.71 38.27 38.27 58,800 -0.53(-1.37%)
Dec 03, 2020 39.63 39.63 38.80 38.80 71,810 -0.71(-1.80%)
Dec 02, 2020 39.12 39.68 38.51 39.51 85,845 -0.34(-0.85%)
Dec 01, 2020 40.96 40.96 39.50 39.85 61,599 -0.08(-0.20%)
Nov 30, 2020 40.37 40.67 39.88 39.93 70,862 -0.34(-0.84%)
Nov 27, 2020 40.18 40.49 40.05 40.27 26,900 +0.07(+0.17%)
Nov 25, 2020 40.00 40.28 39.49 40.20 54,500 -0.45(-1.11%)
Nov 24, 2020 41.14 41.14 40.45 40.65 96,259 +0.36(+0.89%)
Nov 23, 2020 40.06 40.43 39.78 40.29 84,642 +1.37(+3.52%)
Nov 20, 2020 38.70 39.12 38.70 38.92 61,600 +0.81(+2.14%)
Nov 19, 2020 37.78 38.28 37.55 38.10 30,365 +0.45(+1.21%)
Nov 18, 2020 37.90 38.19 37.49 37.65 58,460 -0.23(-0.61%)
Nov 17, 2020 38.10 38.18 37.30 37.88 37,416 -0.08(-0.21%)
Nov 16, 2020 37.58 38.12 37.58 37.96 46,307 +0.01(+0.02%)
Nov 13, 2020 38.61 39.05 37.25 37.96 67,900 -0.23(-0.60%)
Nov 12, 2020 37.94 38.42 37.83 38.18 38,599 +0.49(+1.29%)
Nov 11, 2020 36.94 37.83 36.47 37.70 72,689 +0.35(+0.95%)
Nov 10, 2020 38.21 38.33 36.93 37.35 74,167 -1.11(-2.90%)
Nov 09, 2020 41.00 42.17 38.31 38.46 245,338 +0.83(+2.21%)
Nov 06, 2020 38.20 38.20 37.60 37.63 98,600 -0.45(-1.18%)
Nov 05, 2020 37.81 40.00 37.39 38.08 72,729 +2.07(+5.75%)
Nov 04, 2020 35.62 36.38 35.29 36.01 37,077 +0.91(+2.59%)
Nov 03, 2020 34.65 35.19 34.65 35.10 38,238 +0.48(+1.39%)
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.