Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

KS MSCI China Environment Index ETF (NY: KGRN )

21.24 +0.21 (+1.00%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 21.06 21.35 21.06 21.24 31,490 +0.21(+1.00%)
Feb 29, 2024 20.99 21.08 20.76 21.03 25,368 +0.74(+3.65%)
Feb 28, 2024 20.48 20.52 20.07 20.29 10,099 -0.53(-2.55%)
Feb 27, 2024 20.89 21.00 20.82 20.82 18,630 +0.58(+2.87%)
Feb 26, 2024 20.05 20.29 20.03 20.24 45,927 +0.08(+0.40%)
Feb 23, 2024 20.19 20.19 19.90 20.16 13,899 +0.21(+1.06%)
Feb 22, 2024 19.95 20.19 19.77 19.95 19,541 +0.25(+1.27%)
Feb 21, 2024 19.70 19.93 19.55 19.70 22,939 +0.12(+0.61%)
Feb 20, 2024 19.82 19.82 19.32 19.58 18,658 -0.04(-0.21%)
Feb 16, 2024 19.80 19.80 19.62 19.62 2,037 +0.21(+1.07%)
Feb 15, 2024 19.17 19.45 19.12 19.42 10,149 +0.20(+1.04%)
Feb 14, 2024 19.12 19.27 18.87 19.21 13,251 +0.32(+1.72%)
Feb 13, 2024 19.04 19.34 18.86 18.89 4,941 -0.61(-3.13%)
Feb 12, 2024 19.09 19.62 19.09 19.50 7,704 +0.47(+2.47%)
Feb 09, 2024 18.91 19.08 18.76 19.03 10,855 -0.11(-0.59%)
Feb 08, 2024 19.11 19.24 18.98 19.14 5,643 -0.02(-0.09%)
Feb 07, 2024 19.10 19.30 19.01 19.16 55,935 -0.01(-0.05%)
Feb 06, 2024 18.74 19.17 18.56 19.17 21,605 +1.36(+7.64%)
Feb 05, 2024 17.84 17.95 17.56 17.81 12,420 -0.17(-0.94%)
Feb 02, 2024 17.98 18.04 17.64 17.98 7,750 -0.45(-2.46%)
Feb 01, 2024 18.30 18.55 18.30 18.43 6,498 +0.20(+1.11%)
Jan 31, 2024 18.20 18.46 18.10 18.23 40,234 -0.32(-1.73%)
Jan 30, 2024 18.52 18.64 18.21 18.55 94,249 -0.14(-0.75%)
Jan 29, 2024 19.04 19.21 18.55 18.69 27,880 -0.72(-3.71%)
Jan 26, 2024 19.37 19.50 19.32 19.41 7,428 -0.18(-0.92%)
Jan 25, 2024 19.91 20.04 19.44 19.59 17,051 -0.46(-2.29%)
Jan 24, 2024 20.49 20.50 19.92 20.05 56,496 +0.44(+2.24%)
Jan 23, 2024 19.67 20.14 19.56 19.61 18,928 +0.62(+3.29%)
Jan 22, 2024 18.93 19.19 18.85 18.99 38,880 -0.84(-4.25%)
Jan 19, 2024 19.50 19.83 19.27 19.83 5,119 +0.14(+0.71%)
Jan 18, 2024 19.83 20.15 19.67 19.69 63,980 -0.11(-0.56%)
Jan 17, 2024 19.78 19.91 19.33 19.80 11,027 -0.50(-2.46%)
Jan 16, 2024 20.70 20.87 20.30 20.30 7,988 -1.00(-4.69%)
Jan 12, 2024 21.45 21.54 21.15 21.30 51,340 -0.05(-0.23%)
Jan 11, 2024 21.26 21.50 21.02 21.35 28,742 +0.48(+2.30%)
Jan 10, 2024 20.85 20.97 20.71 20.87 35,101 +0.02(+0.11%)
Jan 09, 2024 20.98 21.14 20.79 20.85 5,067 -0.40(-1.87%)
Jan 08, 2024 21.18 21.25 21.02 21.24 8,697 -0.32(-1.49%)
Jan 05, 2024 21.71 21.76 21.55 21.57 5,081 -0.38(-1.74%)
Jan 04, 2024 22.04 22.17 21.89 21.95 10,065 -0.31(-1.40%)
Jan 03, 2024 21.81 22.41 21.81 22.26 26,330 +0.33(+1.50%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.