Stock Quote

KS MSCI China Environment Index ETF (NY: KGRN )

31.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 33.10 33.10 31.85 31.92 68,203 -0.58(-1.78%)
Feb 01, 2023 32.43 32.50 31.89 32.50 5,806 +0.84(+2.65%)
Jan 31, 2023 31.46 31.71 31.08 31.66 7,965 +0.00(+0.00%)
Jan 30, 2023 31.53 31.71 31.36 31.66 9,770 -0.65(-2.02%)
Jan 27, 2023 32.02 32.44 31.80 32.31 8,005 +0.07(+0.23%)
Jan 26, 2023 31.63 32.24 31.63 32.24 44,754 +1.17(+3.77%)
Jan 25, 2023 30.89 31.32 30.62 31.07 15,544 -0.22(-0.70%)
Jan 24, 2023 31.38 31.38 30.81 31.29 26,349 -0.11(-0.35%)
Jan 23, 2023 30.55 31.40 30.55 31.40 35,194 +0.91(+2.99%)
Jan 20, 2023 30.24 30.57 29.91 30.49 15,380 +0.64(+2.14%)
Jan 19, 2023 30.00 30.00 29.70 29.85 9,397 +0.20(+0.67%)
Jan 18, 2023 30.30 30.40 29.55 29.65 46,204 -0.42(-1.40%)
Jan 17, 2023 29.96 30.13 29.83 30.07 10,859 -0.13(-0.43%)
Jan 13, 2023 30.05 30.42 29.90 30.20 7,195 -0.08(-0.26%)
Jan 12, 2023 30.14 30.40 29.78 30.28 8,963 +0.26(+0.87%)
Jan 11, 2023 29.92 30.15 29.61 30.02 65,209 +0.05(+0.17%)
Jan 10, 2023 29.55 29.97 29.46 29.97 8,780 +0.56(+1.90%)
Jan 09, 2023 29.31 29.55 29.31 29.41 11,687 +0.16(+0.55%)
Jan 06, 2023 29.06 29.41 28.52 29.25 20,041 +0.17(+0.58%)
Jan 05, 2023 28.78 29.34 28.78 29.08 9,796 +0.31(+1.06%)
Jan 04, 2023 28.19 28.87 28.16 28.77 12,012 +0.97(+3.51%)
Jan 03, 2023 27.92 28.48 27.75 27.80 28,645 +0.61(+2.24%)
Dec 30, 2022 26.84 27.41 26.84 27.19 9,215 +0.23(+0.84%)
Dec 29, 2022 27.01 27.18 26.93 26.96 12,201 +0.25(+0.94%)
Dec 28, 2022 27.49 27.49 26.64 26.71 23,547 -0.32(-1.19%)
Dec 27, 2022 26.42 27.44 26.42 27.03 30,017 +0.56(+2.11%)
Dec 23, 2022 26.82 26.82 26.26 26.47 7,612 -0.53(-1.96%)
Dec 22, 2022 27.32 27.32 26.54 27.00 12,783 -0.61(-2.20%)
Dec 21, 2022 27.27 27.73 27.27 27.61 14,545 +0.56(+2.07%)
Dec 20, 2022 27.02 27.34 26.77 27.05 12,929 -0.40(-1.46%)
Dec 19, 2022 27.42 27.52 27.23 27.45 19,590 -0.47(-1.69%)
Dec 16, 2022 28.12 28.48 27.87 27.92 18,671 -0.27(-0.97%)
Dec 15, 2022 28.47 28.58 28.04 28.20 30,741 +0.00(+0.00%)
Dec 14, 2022 28.23 28.28 28.06 28.20 4,595 +0.00(+0.00%)
Dec 13, 2022 28.69 28.93 28.10 28.20 10,160 -0.31(-1.10%)
Dec 12, 2022 28.53 28.60 28.19 28.51 13,627 -0.25(-0.85%)
Dec 09, 2022 29.41 29.44 28.69 28.76 22,120 -0.80(-2.70%)
Dec 08, 2022 29.55 29.67 29.28 29.56 13,406 +0.65(+2.24%)
Dec 07, 2022 28.88 28.98 28.63 28.91 22,509 -0.51(-1.72%)
Dec 06, 2022 29.04 29.56 29.04 29.41 19,256 +0.81(+2.85%)
Dec 05, 2022 29.26 29.61 28.46 28.60 34,285 -0.32(-1.12%)
Dec 02, 2022 28.43 29.15 28.43 28.92 48,231 +0.92(+3.29%)
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.