Skip to main content

KS MSCI China Environment Index ETF (NY: KGRN )

22.66 +0.18 (+0.78%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 22.36 22.50 22.35 22.48 1,615 +0.07(+0.32%)
Nov 29, 2024 22.21 22.43 22.21 22.41 928 +0.17(+0.77%)
Nov 27, 2024 22.17 22.30 22.10 22.23 1,947 +0.58(+2.68%)
Nov 26, 2024 21.79 22.19 21.48 21.66 2,883 -0.15(-0.71%)
Nov 25, 2024 21.89 22.06 21.77 21.81 46,799 -0.22(-1.00%)
Nov 22, 2024 21.94 22.05 21.77 22.03 62,043 -0.67(-2.95%)
Nov 21, 2024 22.68 22.74 22.57 22.70 4,118 -0.06(-0.27%)
Nov 20, 2024 22.73 22.78 22.66 22.76 3,130 +0.05(+0.22%)
Nov 19, 2024 22.72 22.72 22.59 22.71 2,036 +0.05(+0.23%)
Nov 18, 2024 22.61 22.70 22.52 22.66 3,963 +0.14(+0.61%)
Nov 15, 2024 22.59 22.62 22.37 22.52 4,632 -0.09(-0.38%)
Nov 14, 2024 22.80 22.80 22.57 22.61 1,290 -0.36(-1.55%)
Nov 13, 2024 23.16 23.20 22.94 22.96 6,287 +0.27(+1.17%)
Nov 12, 2024 23.08 23.54 22.69 22.70 9,092 -0.75(-3.22%)
Nov 11, 2024 23.60 23.65 23.35 23.45 3,557 +0.45(+1.96%)
Nov 08, 2024 23.25 23.25 22.82 23.00 9,647 -1.26(-5.19%)
Nov 07, 2024 23.84 24.33 23.77 24.26 22,713 +1.44(+6.31%)
Nov 06, 2024 23.01 23.54 22.50 22.82 89,423 -1.10(-4.60%)
Nov 05, 2024 23.51 23.92 23.51 23.92 2,715 +0.70(+3.01%)
Nov 04, 2024 23.38 23.48 23.18 23.22 42,436 +0.35(+1.53%)
Nov 01, 2024 21.43 23.19 21.43 22.87 97,924 -0.25(-1.08%)
Oct 31, 2024 23.51 23.51 23.09 23.12 1,939 -0.44(-1.87%)
Oct 30, 2024 23.37 23.70 22.92 23.56 17,242 -0.18(-0.76%)
Oct 29, 2024 23.64 23.89 23.64 23.74 11,887 -0.52(-2.14%)
Oct 28, 2024 25.00 25.00 23.32 24.26 23,329 +0.61(+2.58%)
Oct 25, 2024 23.18 23.85 23.10 23.65 48,842 +0.75(+3.27%)
Oct 24, 2024 23.06 23.06 22.67 22.90 8,994 -0.51(-2.18%)
Oct 23, 2024 23.65 23.65 23.25 23.41 30,804 +0.18(+0.77%)
Oct 22, 2024 22.83 23.25 22.79 23.23 2,444 +0.65(+2.88%)
Oct 21, 2024 22.65 22.96 22.52 22.58 20,101 -0.07(-0.31%)
Oct 18, 2024 22.87 22.87 22.36 22.65 86,652 +0.87(+3.99%)
Oct 17, 2024 21.93 21.96 21.50 21.78 5,178 -0.48(-2.16%)
Oct 16, 2024 22.43 22.54 22.16 22.26 17,592 -0.13(-0.58%)
Oct 15, 2024 22.93 22.93 22.37 22.39 10,563 -1.21(-5.13%)
Oct 14, 2024 23.81 23.84 23.60 23.60 1,768 -0.68(-2.79%)
Oct 11, 2024 23.93 24.43 23.48 24.28 9,314 +0.07(+0.29%)
Oct 10, 2024 24.55 24.59 24.05 24.21 6,672 -0.09(-0.38%)
Oct 09, 2024 23.74 24.46 23.68 24.30 11,976 -0.68(-2.73%)
Oct 08, 2024 25.18 25.61 24.53 24.98 26,153 -3.02(-10.78%)
Oct 07, 2024 26.84 28.00 26.84 28.00 32,307 +1.77(+6.76%)
Oct 04, 2024 26.14 26.34 25.87 26.23 16,027 +0.77(+3.01%)
Oct 03, 2024 25.35 25.98 24.88 25.46 10,091 -0.69(-2.64%)
Oct 02, 2024 26.05 26.26 25.46 26.15 42,522 +1.32(+5.32%)
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.