Skip to main content

KS MSCI China Environment Index ETF (NY: KGRN )

25.90 +0.71 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 26.00 26.01 25.77 25.90 13,223 +0.71(+2.82%)
Jun 01, 2023 24.90 25.40 24.84 25.19 8,496 +0.08(+0.32%)
May 31, 2023 25.01 25.11 24.81 25.11 5,399 -0.09(-0.36%)
May 30, 2023 25.17 25.44 25.04 25.20 96,255 -0.30(-1.16%)
May 26, 2023 25.36 25.69 25.21 25.50 16,867 -0.07(-0.29%)
May 25, 2023 25.71 25.80 25.37 25.57 6,831 -0.41(-1.58%)
May 24, 2023 26.00 26.20 25.73 25.98 39,393 -0.26(-0.99%)
May 23, 2023 26.36 26.65 26.24 26.24 57,860 -0.64(-2.38%)
May 22, 2023 26.71 27.08 26.71 26.88 5,438 +0.52(+1.97%)
May 19, 2023 26.37 26.50 26.31 26.36 3,637 +0.00(+0.00%)
May 18, 2023 26.61 26.61 26.33 26.36 10,082 -0.34(-1.27%)
May 17, 2023 26.72 26.85 26.58 26.70 9,487 -0.30(-1.11%)
May 16, 2023 27.02 27.26 26.99 27.00 20,889 -0.19(-0.70%)
May 15, 2023 26.94 27.25 26.78 27.19 26,571 +0.66(+2.49%)
May 12, 2023 26.85 26.85 26.50 26.53 15,057 -0.80(-2.93%)
May 11, 2023 27.26 27.50 27.11 27.33 11,572 +0.44(+1.64%)
May 10, 2023 26.47 27.03 26.47 26.89 49,708 +0.39(+1.47%)
May 09, 2023 26.10 26.50 26.10 26.50 41,317 -0.31(-1.16%)
May 08, 2023 26.72 26.96 26.70 26.81 42,459 +0.29(+1.09%)
May 05, 2023 26.40 26.57 26.37 26.52 14,536 +0.01(+0.04%)
May 04, 2023 26.20 26.58 26.20 26.51 11,829 +0.59(+2.28%)
May 03, 2023 26.10 26.24 25.88 25.92 7,063 -0.06(-0.23%)
May 02, 2023 26.12 26.15 25.87 25.98 63,398 -0.42(-1.59%)
May 01, 2023 26.60 26.60 26.28 26.40 36,752 -0.24(-0.90%)
Apr 28, 2023 26.37 26.64 26.37 26.64 9,664 +0.07(+0.26%)
Apr 27, 2023 26.33 26.70 26.16 26.57 41,773 +0.50(+1.90%)
Apr 26, 2023 26.00 26.30 25.91 26.07 41,546 +0.84(+3.31%)
Apr 25, 2023 25.80 25.87 25.16 25.24 125,630 -1.07(-4.07%)
Apr 24, 2023 26.29 26.43 26.15 26.31 73,297 -0.06(-0.23%)
Apr 21, 2023 26.39 26.57 26.24 26.37 152,599 -0.34(-1.27%)
Apr 20, 2023 27.26 27.26 26.60 26.71 131,604 -0.77(-2.80%)
Apr 19, 2023 27.60 27.69 27.41 27.48 103,460 -0.62(-2.20%)
Apr 18, 2023 28.18 28.25 28.02 28.10 179,529 -0.09(-0.33%)
Apr 17, 2023 28.00 28.21 27.92 28.19 29,288 +0.81(+2.96%)
Apr 14, 2023 27.43 27.66 27.19 27.38 95,670 +0.15(+0.55%)
Apr 13, 2023 27.25 27.38 27.22 27.23 7,921 +0.38(+1.42%)
Apr 12, 2023 27.54 27.54 26.85 26.85 92,463 -0.85(-3.07%)
Apr 11, 2023 27.48 28.01 27.48 27.70 328,446 +0.22(+0.80%)
Apr 10, 2023 27.04 27.53 27.04 27.48 377,129 +0.23(+0.84%)
Apr 06, 2023 26.87 27.41 26.87 27.25 587,900 +0.10(+0.37%)
Apr 05, 2023 27.12 27.63 26.89 27.15 299,996 -0.25(-0.91%)
Apr 04, 2023 27.66 27.78 27.28 27.40 378,333 -0.82(-2.91%)
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.