KS MSCI China Environment Index ETF (NY: KGRN )

22.87 -0.25 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.