KraneShares MSCI China Environment Index ETF

KGRN
🏛️ usa →
30.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.70 46.63 45.70 46.57 0.1M
2021-12-30 43.85 46.30 43.58 45.86 0.1M
2021-12-29 44.18 44.55 43.88 44.05 0.0M
2021-12-28 45.06 45.15 44.58 44.58 0.0M
2021-12-27 45.68 45.96 44.60 45.25 0.0M
2021-12-23 45.49 45.70 44.53 45.69 0.0M
2021-12-22 44.05 45.16 43.53 44.36 0.0M
2021-12-21 42.96 44.57 42.96 44.53 0.0M
2021-12-20 43.87 43.87 42.50 42.61 0.0M
2021-12-17 44.44 45.88 44.06 45.50 0.0M
2021-12-16 46.51 47.07 45.60 45.60 0.0M
2021-12-15 45.69 45.74 44.23 45.64 0.0M
2021-12-14 46.12 46.27 45.45 46.05 0.0M
2021-12-13 47.42 47.75 46.59 46.60 0.0M
2021-12-10 47.22 47.95 47.22 47.41 0.0M
2021-12-09 48.13 49.14 47.03 47.10 0.0M
2021-12-08 47.25 48.52 46.92 48.09 0.0M
2021-12-07 47.79 48.19 46.74 47.17 0.1M
2021-12-06 46.25 46.45 44.81 46.40 0.0M
2021-12-03 47.66 47.66 45.45 45.70 0.1M
2021-12-02 49.61 49.75 47.66 48.28 0.0M
2021-12-01 50.82 50.82 48.61 49.18 0.0M
2021-11-30 49.68 50.80 49.29 50.01 0.0M
2021-11-29 50.02 50.36 48.97 49.50 0.0M
2021-11-26 49.00 49.41 48.35 49.17 0.0M
2021-11-24 49.41 50.46 48.82 49.55 0.0M
2021-11-23 49.54 50.69 49.21 49.84 0.0M
2021-11-22 50.44 51.08 49.28 49.84 0.1M
2021-11-19 49.14 49.40 49.06 49.22 0.0M
2021-11-18 49.84 49.84 48.30 48.54 0.0M
2021-11-17 50.17 50.28 49.35 49.60 0.0M
2021-11-16 49.40 49.79 48.85 49.63 0.0M
2021-11-15 50.30 50.39 48.73 49.05 0.0M
2021-11-12 50.30 50.70 50.02 50.51 0.1M
2021-11-11 48.90 50.24 48.90 50.03 0.1M
2021-11-10 47.93 48.45 47.34 47.48 0.1M
2021-11-09 49.35 49.55 48.48 48.60 0.0M
2021-11-08 49.29 49.81 48.89 49.54 0.0M
2021-11-05 49.61 49.61 48.33 48.75 0.1M
2021-11-04 50.00 50.71 49.88 50.23 0.0M
2021-11-03 49.45 49.60 48.80 48.97 0.0M
2021-11-02 49.62 50.03 49.27 49.71 0.0M
2021-11-01 49.45 50.57 49.15 49.60 0.1M
2021-10-29 48.78 49.22 48.60 48.77 0.0M
2021-10-28 49.11 49.11 48.48 49.00 0.1M
2021-10-27 48.79 49.60 48.62 48.62 0.0M
2021-10-26 49.95 50.18 48.05 48.37 0.1M
2021-10-25 48.82 50.24 48.06 50.06 0.1M
2021-10-22 48.35 48.35 47.25 47.66 0.0M
2021-10-21 47.48 48.30 47.12 48.02 0.0M
2021-10-20 48.41 48.52 47.77 47.80 0.0M
2021-10-19 47.73 48.26 47.73 48.21 0.0M
2021-10-18 46.48 47.70 46.48 47.52 0.0M
2021-10-15 46.20 46.74 45.44 46.63 0.0M
2021-10-14 45.22 45.45 45.09 45.24 0.0M
2021-10-13 44.58 45.33 44.57 45.10 0.0M
2021-10-12 43.75 44.29 43.75 44.00 0.0M
2021-10-11 44.40 44.40 43.51 43.53 0.0M
2021-10-08 44.59 44.67 44.25 44.31 0.0M
2021-10-07 44.70 45.38 44.70 45.09 0.1M
2021-10-06 42.92 43.86 42.86 43.69 0.0M
2021-10-05 42.66 43.72 42.66 43.39 0.0M
2021-10-04 43.24 43.24 42.41 42.60 0.0M
2021-10-01 43.84 43.96 43.21 43.67 0.0M
2021-09-30 43.42 44.64 43.42 43.88 0.0M
2021-09-29 43.22 43.74 42.61 42.66 0.0M
2021-09-28 44.50 44.50 43.32 43.47 0.0M
2021-09-27 43.52 44.04 43.10 43.99 0.0M
2021-09-24 43.75 43.75 43.20 43.31 0.0M
2021-09-23 44.27 44.65 43.95 44.42 0.1M
2021-09-22 43.57 44.55 43.57 44.22 0.0M
2021-09-21 42.75 43.38 42.75 43.14 0.0M
2021-09-20 43.60 43.60 42.07 42.14 0.1M
2021-09-17 44.50 44.90 44.03 44.46 0.0M
2021-09-16 45.03 45.34 44.00 44.25 0.1M
2021-09-15 45.64 46.13 45.39 46.04 0.0M
2021-09-14 45.93 46.37 45.64 45.64 0.0M
2021-09-13 46.32 46.32 45.50 46.03 0.0M
2021-09-10 47.00 47.30 46.20 46.32 0.0M
2021-09-09 46.70 47.12 46.42 46.94 0.0M
2021-09-08 47.91 47.91 46.51 46.83 0.1M
2021-09-07 47.86 48.00 47.70 47.76 0.0M
2021-09-03 47.28 47.55 47.08 47.13 0.0M
2021-09-02 47.24 47.82 46.50 47.38 0.0M
2021-09-01 46.38 46.90 46.18 46.43 0.0M
2021-08-31 46.86 47.13 46.34 47.02 0.0M
2021-08-30 46.58 46.99 46.04 46.93 0.1M
2021-08-27 45.73 46.73 45.64 46.04 0.0M
2021-08-26 46.31 46.64 45.78 45.78 0.0M
2021-08-25 46.66 47.16 46.61 47.09 0.0M
2021-08-24 46.07 46.71 46.07 46.55 0.1M
2021-08-23 45.19 45.83 45.13 45.73 0.0M
2021-08-20 43.92 44.65 43.92 44.23 0.0M
2021-08-19 44.36 44.58 43.77 44.02 0.0M
2021-08-18 44.46 45.31 44.44 44.87 0.1M
2021-08-17 43.64 44.50 43.23 43.77 0.0M
2021-08-16 45.35 45.36 44.01 44.38 0.1M
2021-08-13 46.71 46.71 46.01 46.18 0.0M
2021-08-12 47.22 47.32 46.45 46.71 0.1M
2021-08-11 48.00 48.00 46.84 47.30 0.0M
2021-08-10 47.93 48.19 47.27 47.40 0.0M
2021-08-09 47.62 47.85 47.34 47.83 0.0M
2021-08-06 48.83 48.83 47.33 47.72 0.0M
2021-08-05 48.84 49.08 48.19 48.85 0.0M
2021-08-04 47.98 49.80 47.98 49.46 0.1M
2021-08-03 48.22 48.22 47.24 47.89 0.0M
2021-08-02 48.50 48.98 48.27 48.59 0.0M
2021-07-30 45.67 48.50 45.67 47.99 0.1M
2021-07-29 45.87 46.15 45.29 45.91 0.2M
2021-07-28 43.07 45.05 42.98 44.78 0.1M
2021-07-27 43.71 43.71 41.15 42.12 0.1M
2021-07-26 44.58 46.03 44.53 44.88 0.1M
2021-07-23 46.88 47.64 45.65 46.22 0.0M
2021-07-22 48.04 48.52 47.69 48.10 0.1M
2021-07-21 46.29 48.28 46.29 48.14 0.1M
2021-07-20 45.11 45.81 44.99 45.81 0.0M
2021-07-19 45.13 45.66 44.51 45.35 0.0M
2021-07-16 46.61 46.61 45.46 46.00 0.1M
2021-07-15 46.60 47.15 46.20 46.45 0.1M
2021-07-14 47.53 47.53 46.01 46.23 0.1M
2021-07-13 48.22 48.41 47.93 47.97 0.1M
2021-07-12 47.95 48.49 47.69 48.09 0.1M
2021-07-09 47.71 47.76 46.84 47.60 0.1M
2021-07-08 46.77 47.29 46.05 47.21 0.0M
2021-07-07 48.95 48.96 47.50 47.55 0.1M
2021-07-06 47.30 47.86 46.55 47.20 0.2M
2021-07-02 47.96 47.97 46.62 47.34 0.1M
2021-07-01 49.46 49.46 48.00 48.02 0.1M
2021-06-30 49.32 49.50 49.00 49.41 0.1M
2021-06-29 49.03 49.43 48.50 49.37 0.0M
2021-06-28 47.72 48.94 47.55 48.78 0.1M
2021-06-25 47.14 47.40 46.80 47.31 0.0M
2021-06-24 46.98 47.02 46.60 46.98 0.1M
2021-06-23 46.41 46.60 45.94 46.29 0.0M
2021-06-22 46.72 46.72 45.43 45.62 0.1M
2021-06-21 46.74 46.74 45.54 46.56 0.0M
2021-06-18 47.02 47.02 46.08 46.42 0.1M
2021-06-17 44.46 46.44 44.46 46.09 0.2M
2021-06-16 44.33 44.49 43.01 43.65 0.1M
2021-06-15 46.29 46.29 45.30 45.44 0.1M
2021-06-14 46.31 46.31 45.80 46.06 0.1M
2021-06-11 44.99 46.02 44.92 45.78 0.1M
2021-06-10 44.87 45.00 44.46 44.75 0.1M
2021-06-09 44.00 44.05 43.29 43.74 0.0M
2021-06-08 43.42 44.00 43.23 43.74 0.0M
2021-06-07 42.84 43.17 42.84 43.04 0.0M
2021-06-04 42.43 43.00 42.02 42.90 0.0M
2021-06-03 42.46 42.46 42.01 42.45 0.0M
2021-06-02 42.95 42.97 42.70 42.81 0.0M
2021-06-01 42.40 42.83 42.40 42.82 0.0M
2021-05-28 41.86 42.00 41.65 41.84 0.0M
2021-05-27 41.82 41.99 41.06 41.86 0.1M
2021-05-26 41.15 41.70 40.83 41.49 0.0M
2021-05-25 41.00 41.28 40.65 40.65 0.0M
2021-05-24 39.74 40.63 39.67 40.53 0.0M
2021-05-21 40.64 40.64 39.84 40.13 0.0M
2021-05-20 39.57 40.36 38.91 40.24 0.1M
2021-05-19 38.84 40.03 37.92 39.82 0.1M
2021-05-18 38.93 39.48 38.70 39.35 0.1M
2021-05-17 38.13 38.77 38.02 38.65 0.1M
2021-05-14 36.85 38.00 36.85 37.65 0.0M
2021-05-13 37.10 37.33 36.17 36.41 0.1M
2021-05-12 37.34 37.72 37.09 37.20 0.1M
2021-05-11 37.01 37.81 36.78 37.41 0.2M
2021-05-10 38.38 38.76 37.60 37.74 0.1M
2021-05-07 38.92 39.04 38.57 38.62 0.0M
2021-05-06 39.64 39.93 38.63 39.35 0.0M
2021-05-05 39.60 40.64 39.42 39.54 0.1M
2021-05-04 40.07 40.26 39.29 39.48 0.0M
2021-05-03 40.26 40.92 40.11 40.17 0.2M
2021-04-30 40.79 41.01 40.30 40.97 0.0M
2021-04-29 41.83 41.83 40.78 41.21 0.1M
2021-04-28 41.40 42.06 41.00 41.79 0.1M
2021-04-27 41.50 41.51 41.00 41.00 0.0M
2021-04-26 41.95 41.95 41.14 41.83 0.0M
2021-04-23 42.02 42.48 41.90 42.40 0.0M
2021-04-22 41.27 41.75 41.04 41.27 0.0M
2021-04-21 41.26 41.66 40.77 41.52 0.0M
2021-04-20 41.30 41.57 40.99 41.16 0.1M
2021-04-19 40.80 41.11 40.60 40.98 0.0M
2021-04-16 39.80 40.17 39.54 40.17 0.0M
2021-04-15 40.00 40.10 39.55 39.73 0.0M
2021-04-14 40.62 40.73 40.00 40.28 0.1M
2021-04-13 39.28 40.15 39.28 39.89 0.0M
2021-04-12 40.00 40.46 39.03 39.47 0.1M
2021-04-09 40.36 41.35 40.02 40.52 0.0M
2021-04-08 41.32 41.41 40.57 40.94 0.1M
2021-04-07 41.73 41.73 40.39 40.54 0.1M
2021-04-06 41.83 42.45 41.52 42.00 0.1M
2021-04-05 42.50 42.52 41.64 41.88 0.1M
2021-04-01 41.85 42.50 41.07 41.92 0.1M
2021-03-31 40.61 41.21 40.34 40.95 0.1M
2021-03-30 39.68 41.35 39.62 40.95 0.1M
2021-03-29 39.71 40.15 39.20 39.35 0.1M
2021-03-26 39.72 40.72 39.22 40.09 0.1M
2021-03-25 37.14 39.40 37.14 38.72 0.5M
2021-03-24 40.05 40.37 38.01 38.24 0.2M
2021-03-23 41.78 41.99 40.80 40.86 0.0M
2021-03-22 42.67 42.75 42.03 42.20 0.0M
2021-03-19 40.96 42.30 40.43 42.30 0.0M
2021-03-18 42.13 42.89 41.62 41.62 0.0M
2021-03-17 42.06 43.46 42.06 43.00 0.1M
2021-03-16 42.74 43.67 42.61 43.07 0.0M
2021-03-15 43.66 43.66 42.00 42.36 0.1M
2021-03-12 42.87 43.90 42.41 43.74 0.1M
2021-03-11 42.64 44.40 42.40 44.29 0.2M
2021-03-10 41.62 42.23 40.50 40.64 0.1M
2021-03-09 38.55 41.17 38.52 40.93 0.1M
2021-03-08 39.00 39.00 37.50 37.63 0.1M
2021-03-05 41.23 41.46 38.73 40.15 0.1M
2021-03-04 42.07 42.59 39.52 40.02 0.2M
2021-03-03 45.12 45.75 43.89 44.01 0.2M
2021-03-02 46.70 46.78 45.85 45.87 0.1M
2021-03-01 46.08 47.25 46.02 47.12 0.1M
2021-02-26 44.40 45.24 44.40 44.97 0.1M
2021-02-25 46.03 46.35 44.67 44.99 0.1M
2021-02-24 46.73 46.73 45.00 46.27 0.1M
2021-02-23 45.73 47.00 45.30 46.73 0.2M
2021-02-22 49.00 49.00 47.56 47.64 0.3M
2021-02-19 50.84 51.72 50.76 51.06 0.1M
2021-02-18 51.01 51.39 50.26 50.92 0.4M
2021-02-17 55.22 55.22 53.25 53.64 0.1M
2021-02-16 54.26 54.70 54.20 54.45 0.2M
2021-02-12 53.64 53.66 53.17 53.48 0.1M
2021-02-11 52.93 53.66 52.93 53.28 0.1M
2021-02-10 54.03 54.03 52.08 52.61 0.2M
2021-02-09 52.44 53.40 52.28 53.25 0.1M
2021-02-08 50.57 51.41 50.26 51.25 0.1M
2021-02-05 50.25 50.43 49.85 49.99 0.1M
2021-02-04 50.71 50.92 50.40 50.65 0.1M
2021-02-03 50.19 50.93 50.19 50.68 0.1M
2021-02-02 50.74 50.94 50.43 50.68 0.1M
2021-02-01 49.01 49.59 48.29 48.88 0.1M
2021-01-29 48.76 49.24 48.00 48.22 0.1M
2021-01-28 49.02 49.95 47.50 49.32 0.1M
2021-01-27 51.22 51.22 49.85 50.00 0.2M
2021-01-26 53.04 53.14 52.44 52.78 0.2M
2021-01-25 54.78 54.78 52.30 52.96 0.2M
2021-01-22 51.22 52.26 51.22 52.11 0.1M
2021-01-21 51.53 51.84 50.57 51.58 0.1M
2021-01-20 51.12 51.81 50.61 51.21 0.1M
2021-01-19 49.11 49.80 48.90 49.59 0.2M
2021-01-15 48.26 48.36 46.80 46.98 0.2M
2021-01-14 50.10 50.12 48.30 48.64 0.2M
2021-01-13 50.66 51.05 50.00 50.11 0.1M
2021-01-12 49.68 50.23 49.22 50.13 0.1M
2021-01-11 49.09 49.50 48.41 48.73 0.2M
2021-01-08 50.50 50.74 48.89 49.22 0.1M
2021-01-07 49.33 49.91 48.61 49.76 0.2M
2021-01-06 47.75 49.17 47.20 47.98 0.3M
2021-01-05 46.75 47.19 46.34 47.00 0.2M
2021-01-04 46.47 47.00 46.25 46.44 0.1M