KS MSCI China Environment Index ETF (NY: KGRN )

45.70 USD -2.58 (-5.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 47.66 47.66 45.45 45.70 51,483 -2.58(-5.34%)
Dec 02, 2021 49.61 49.75 47.66 48.28 37,056 -0.90(-1.83%)
Dec 01, 2021 50.82 50.82 48.61 49.18 32,261 -0.83(-1.66%)
Nov 30, 2021 49.68 50.80 49.29 50.01 24,698 +0.51(+1.03%)
Nov 29, 2021 50.02 50.36 48.97 49.50 48,717 +0.33(+0.67%)
Nov 26, 2021 49.00 49.41 48.35 49.17 11,821 -0.38(-0.77%)
Nov 24, 2021 49.41 50.46 48.82 49.55 19,268 -0.29(-0.58%)
Nov 23, 2021 49.54 50.69 49.21 49.84 26,187 +0.00(+0.00%)
Nov 22, 2021 50.44 51.08 49.28 49.84 89,752 +0.62(+1.26%)
Nov 19, 2021 49.14 49.40 49.06 49.22 21,341 +0.68(+1.40%)
Nov 18, 2021 49.84 48.70 48.46 48.54 30,979 -1.06(-2.14%)
Nov 17, 2021 50.17 50.28 49.35 49.60 22,469 -0.03(-0.06%)
Nov 16, 2021 49.40 49.79 48.85 49.63 27,431 +0.58(+1.18%)
Nov 15, 2021 50.30 50.39 48.73 49.05 44,844 -1.46(-2.89%)
Nov 12, 2021 50.30 50.70 50.02 50.51 79,262 +0.48(+0.96%)
Nov 11, 2021 48.90 50.24 48.90 50.03 55,507 +2.55(+5.37%)
Nov 10, 2021 47.93 47.48 78,199 -1.12(-2.30%)
Nov 09, 2021 49.35 49.55 48.48 48.60 30,128 -0.94(-1.90%)
Nov 08, 2021 49.29 49.81 48.89 49.54 35,140 +0.79(+1.62%)
Nov 05, 2021 49.61 49.61 48.33 48.75 68,305 -1.48(-2.95%)
Nov 04, 2021 50.00 50.71 49.88 50.23 48,029 +1.26(+2.57%)
Nov 03, 2021 49.45 49.60 48.80 48.97 17,238 -0.74(-1.49%)
Nov 02, 2021 49.62 50.03 49.27 49.71 24,914 +0.11(+0.22%)
Nov 01, 2021 49.45 48.77 48.77 49.60 100,048 +0.83(+1.70%)
Oct 29, 2021 48.78 49.22 48.60 48.77 41,531 -0.23(-0.47%)
Oct 28, 2021 49.11 49.11 48.48 49.00 69,786 +0.38(+0.78%)
Oct 27, 2021 48.79 49.60 48.62 48.62 27,200 +0.25(+0.52%)
Oct 26, 2021 49.95 48.37 58,089 -1.69(-3.38%)
Oct 25, 2021 48.82 50.24 48.06 50.06 69,379 +2.40(+5.04%)
Oct 22, 2021 48.35 48.35 47.25 47.66 23,998 -0.36(-0.75%)
Oct 21, 2021 47.48 48.30 47.12 48.02 16,529 +0.22(+0.45%)
Oct 20, 2021 48.41 48.52 47.77 47.80 20,727 -0.40(-0.83%)
Oct 19, 2021 47.73 48.26 47.73 48.21 12,303 +0.69(+1.44%)
Oct 18, 2021 46.48 47.70 46.48 47.52 42,189 +0.89(+1.91%)
Oct 15, 2021 46.20 46.74 45.44 46.63 20,791 +1.39(+3.07%)
Oct 14, 2021 45.22 45.45 45.09 45.24 22,020 +0.14(+0.32%)
Oct 13, 2021 44.58 45.33 44.57 45.10 28,517 +1.10(+2.50%)
Oct 12, 2021 43.75 44.29 43.75 44.00 21,075 +0.47(+1.08%)
Oct 11, 2021 44.40 44.40 43.51 43.53 13,004 -0.78(-1.76%)
Oct 08, 2021 44.59 44.67 44.25 44.31 18,856 -0.78(-1.73%)
Oct 07, 2021 44.70 45.38 44.70 45.09 51,207 +1.40(+3.20%)
Oct 06, 2021 42.92 43.86 42.86 43.69 11,874 +0.31(+0.70%)
Oct 05, 2021 42.66 43.72 42.66 43.38 21,030 +0.79(+1.84%)
Oct 04, 2021 43.24 43.24 42.41 42.60 16,899 -1.07(-2.45%)
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.