KS MSCI China Environment Index ETF (NY: KGRN )

26.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 26.05 26.26 25.46 26.15 42,522 +1.32(+5.32%)
Oct 01, 2024 24.16 24.94 23.44 24.83 75,313 +0.62(+2.56%)
Sep 30, 2024 24.74 24.74 24.07 24.21 64,564 +0.84(+3.59%)
Sep 27, 2024 23.05 23.57 22.71 23.37 45,182 +0.83(+3.68%)
Sep 26, 2024 22.66 22.98 22.27 22.54 14,292 +1.25(+5.87%)
Sep 25, 2024 21.35 21.35 21.20 21.29 65,218 -0.48(-2.20%)
Sep 24, 2024 21.13 21.90 20.95 21.77 24,059 +1.82(+9.12%)
Sep 23, 2024 19.83 20.02 19.77 19.95 3,624 +0.12(+0.61%)
Sep 20, 2024 19.95 20.05 19.69 19.83 28,857 +0.09(+0.46%)
Sep 19, 2024 19.68 19.78 19.53 19.74 5,902 +0.46(+2.39%)
Sep 18, 2024 19.42 19.42 19.28 19.28 3,347 -0.13(-0.68%)
Sep 17, 2024 19.33 19.50 19.33 19.41 5,954 +0.29(+1.53%)
Sep 16, 2024 19.25 19.34 19.12 19.12 2,964 -0.04(-0.20%)
Sep 13, 2024 19.29 19.29 19.14 19.16 2,189 -0.06(-0.32%)
Sep 12, 2024 19.30 19.39 19.11 19.22 3,088 -0.18(-0.93%)
Sep 11, 2024 19.31 19.46 19.20 19.40 4,123 +0.09(+0.48%)
Sep 10, 2024 19.34 19.45 19.14 19.31 7,086 -0.23(-1.19%)
Sep 09, 2024 19.22 19.54 19.00 19.54 21,177 +0.21(+1.09%)
Sep 06, 2024 19.40 19.47 19.23 19.33 60,632 -0.28(-1.43%)
Sep 05, 2024 19.35 19.61 19.35 19.61 6,091 +0.14(+0.72%)
Sep 04, 2024 19.31 19.48 19.25 19.47 4,897 +0.46(+2.42%)
Sep 03, 2024 19.41 19.41 19.01 19.01 1,823 -0.44(-2.26%)
Aug 30, 2024 19.69 19.69 19.30 19.45 2,803 +0.14(+0.73%)
Aug 29, 2024 19.12 19.31 19.05 19.31 6,952 +0.46(+2.44%)
Aug 28, 2024 19.40 19.40 18.74 18.85 38,653 -0.74(-3.78%)
Aug 27, 2024 19.75 19.75 19.59 19.59 4,052 +0.17(+0.88%)
Aug 26, 2024 19.37 19.51 19.37 19.42 43,612 -0.08(-0.41%)
Aug 23, 2024 19.66 19.66 19.43 19.50 21,497 +0.02(+0.10%)
Aug 22, 2024 19.43 19.48 19.33 19.48 9,261 +0.03(+0.16%)
Aug 21, 2024 19.40 19.45 19.28 19.45 1,800 +0.05(+0.26%)
Aug 20, 2024 19.72 19.72 19.23 19.40 1,895 -0.32(-1.63%)
Aug 19, 2024 19.64 19.85 19.64 19.72 1,467 +0.24(+1.23%)
Aug 16, 2024 19.33 19.50 19.33 19.48 7,484 +0.11(+0.55%)
Aug 15, 2024 19.33 19.39 19.30 19.37 4,390 +0.15(+0.80%)
Aug 14, 2024 19.10 19.22 19.02 19.22 1,458 -0.08(-0.41%)
Aug 13, 2024 19.23 19.30 19.20 19.30 39,594 +0.15(+0.78%)
Aug 12, 2024 19.39 19.39 19.15 19.15 3,359 -0.06(-0.31%)
Aug 09, 2024 19.39 19.48 19.20 19.21 3,167 -0.20(-1.04%)
Aug 08, 2024 19.31 19.41 19.31 19.41 1,024 +0.09(+0.45%)
Aug 07, 2024 19.48 19.62 19.23 19.32 2,134 +0.10(+0.54%)
Aug 06, 2024 19.27 19.29 19.20 19.22 1,650 -0.09(-0.47%)
Aug 05, 2024 18.99 19.33 18.93 19.31 7,478 -0.21(-1.08%)
Aug 02, 2024 19.48 19.59 19.42 19.52 36,462 -0.21(-1.06%)
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.