KS MSCI China Environment Index ETF (NY: KGRN )

34.71 +0.11 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 35.05 35.05 34.33 34.71 5,785 +0.11(+0.32%)
May 20, 2022 35.55 35.55 34.19 34.60 20,547 -0.45(-1.28%)
May 19, 2022 33.82 35.05 33.82 35.05 13,902 +1.51(+4.50%)
May 18, 2022 33.40 34.28 33.10 33.54 16,843 -0.27(-0.80%)
May 17, 2022 33.43 33.85 33.10 33.81 12,412 +1.52(+4.71%)
May 16, 2022 32.49 32.79 32.12 32.29 63,720 -0.03(-0.09%)
May 13, 2022 31.34 32.41 31.34 32.32 28,723 +1.67(+5.45%)
May 12, 2022 30.43 31.41 30.26 30.65 32,328 -0.23(-0.74%)
May 11, 2022 31.19 31.81 30.37 30.88 16,822 +0.66(+2.18%)
May 10, 2022 30.49 31.07 29.84 30.22 28,300 +0.65(+2.20%)
May 09, 2022 30.57 30.62 29.55 29.57 57,716 -1.46(-4.71%)
May 06, 2022 31.50 31.61 31.00 31.03 27,726 -0.73(-2.31%)
May 05, 2022 32.97 32.97 31.50 31.77 9,704 -2.23(-6.55%)
May 04, 2022 32.87 33.99 32.74 33.99 3,837 +0.68(+2.04%)
May 03, 2022 32.92 33.31 32.83 33.31 5,050 +0.72(+2.20%)
May 02, 2022 32.27 32.59 31.77 32.59 7,630 +0.43(+1.34%)
Apr 29, 2022 32.99 33.23 32.15 32.16 28,882 +0.48(+1.52%)
Apr 28, 2022 31.89 32.34 31.14 31.68 64,005 -0.45(-1.40%)
Apr 27, 2022 31.59 32.49 31.59 32.13 42,538 +1.49(+4.86%)
Apr 26, 2022 30.96 31.21 30.41 30.64 18,098 -0.46(-1.48%)
Apr 25, 2022 31.35 31.39 30.80 31.10 25,543 -1.39(-4.28%)
Apr 22, 2022 32.29 33.49 32.23 32.49 15,372 +0.76(+2.40%)
Apr 21, 2022 33.20 33.59 31.71 31.73 92,229 -1.89(-5.62%)
Apr 20, 2022 34.90 34.90 33.50 33.62 20,485 -1.50(-4.27%)
Apr 19, 2022 34.21 35.66 34.21 35.12 55,310 +0.33(+0.95%)
Apr 18, 2022 34.90 35.28 34.59 34.79 23,998 -0.23(-0.66%)
Apr 14, 2022 35.42 35.76 35.02 35.02 21,426 -0.79(-2.21%)
Apr 13, 2022 35.11 35.81 34.94 35.81 12,223 +1.09(+3.14%)
Apr 12, 2022 35.78 35.78 34.72 34.72 15,823 +0.00(+0.00%)
Apr 11, 2022 35.09 35.61 34.40 34.72 43,174 -1.44(-3.98%)
Apr 08, 2022 36.42 36.78 36.01 36.16 25,854 -0.31(-0.85%)
Apr 07, 2022 36.99 36.99 35.76 36.47 16,728 -0.73(-1.96%)
Apr 06, 2022 37.38 37.38 36.67 37.20 30,421 -0.30(-0.80%)
Apr 05, 2022 38.82 38.82 37.50 37.50 13,815 -1.47(-3.77%)
Apr 04, 2022 38.54 39.10 38.22 38.97 29,979 +1.55(+4.14%)
Apr 01, 2022 37.53 38.57 37.09 37.42 27,729 +0.82(+2.24%)
Mar 31, 2022 36.97 37.51 36.50 36.60 22,034 -0.77(-2.06%)
Mar 30, 2022 37.72 38.60 37.02 37.37 62,139 +0.54(+1.47%)
Mar 29, 2022 37.11 37.95 36.77 36.83 27,908 +0.48(+1.32%)
Mar 28, 2022 36.27 37.38 35.44 36.35 35,596 +0.67(+1.88%)
Mar 25, 2022 36.59 37.34 35.68 35.68 35,467 -2.16(-5.71%)
Mar 24, 2022 37.95 38.47 37.08 37.84 23,078 +0.04(+0.11%)
Mar 23, 2022 37.56 38.51 36.53 37.80 37,667 +0.28(+0.75%)
Mar 22, 2022 38.00 38.46 37.31 37.52 53,036 +0.17(+0.46%)
Mar 21, 2022 38.43 38.58 37.03 37.35 44,463 -1.39(-3.59%)
Mar 18, 2022 36.08 38.99 36.08 38.74 28,073 +2.73(+7.58%)
Mar 17, 2022 36.81 36.81 35.74 36.01 20,374 -1.99(-5.24%)
Mar 16, 2022 34.95 38.00 34.95 38.00 104,667 +5.87(+18.27%)
Mar 15, 2022 30.98 32.13 30.54 32.13 60,464 +0.20(+0.63%)
Mar 14, 2022 33.73 33.73 31.81 31.93 107,819 -3.17(-9.03%)
Mar 11, 2022 37.16 37.16 34.73 35.10 24,333 -1.55(-4.23%)
Mar 10, 2022 37.76 37.76 36.41 36.65 45,365 -1.40(-3.68%)
Mar 09, 2022 36.82 39.18 36.72 38.05 25,357 +1.23(+3.34%)
Mar 08, 2022 36.20 36.82 35.34 36.82 94,359 +0.10(+0.27%)
Mar 07, 2022 37.40 37.78 36.43 36.72 25,751 -0.66(-1.77%)
Mar 04, 2022 38.01 38.35 37.38 37.38 37,233 -1.28(-3.31%)
Mar 03, 2022 40.34 40.34 38.66 38.66 20,181 -1.58(-3.93%)
Mar 02, 2022 40.11 40.32 39.64 40.24 138,503 -0.28(-0.69%)
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.