KraneShares MSCI China Clean Technology ETF (KGRN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 21.50 | 21.51 | 21.45 | 21.45 | 21.45 | 3,508 |
| 06 May 2024 | 21.71 | 21.84 | 21.45 | 21.72 | 21.72 | 12,400 |
| 03 May 2024 | 21.76 | 21.76 | 21.40 | 21.58 | 21.58 | 28,500 |
| 02 May 2024 | 21.23 | 21.74 | 21.07 | 21.73 | 21.73 | 10,200 |
| 01 May 2024 | 20.48 | 20.65 | 20.48 | 20.56 | 20.56 | 17,700 |
| 30 Apr 2024 | 20.60 | 20.60 | 20.27 | 20.30 | 20.30 | 21,300 |
| 29 Apr 2024 | 20.49 | 20.75 | 20.36 | 20.74 | 20.74 | 43,600 |
| 26 Apr 2024 | 20.03 | 20.22 | 19.96 | 20.13 | 20.13 | 4,500 |
| 25 Apr 2024 | 19.37 | 19.65 | 19.37 | 19.61 | 19.61 | 1,500 |
| 24 Apr 2024 | 19.57 | 19.57 | 19.44 | 19.44 | 19.44 | 1,200 |
| 23 Apr 2024 | 19.34 | 19.46 | 19.31 | 19.36 | 19.36 | 12,600 |
| 22 Apr 2024 | 19.21 | 19.47 | 19.05 | 19.44 | 19.44 | 19,600 |
| 19 Apr 2024 | 19.60 | 19.61 | 19.46 | 19.53 | 19.53 | 1,000 |
| 18 Apr 2024 | 19.82 | 19.98 | 19.82 | 19.92 | 19.92 | 9,400 |
| 17 Apr 2024 | 19.80 | 19.92 | 19.72 | 19.81 | 19.81 | 2,900 |
| 16 Apr 2024 | 19.50 | 19.65 | 19.43 | 19.54 | 19.54 | 23,000 |
| 15 Apr 2024 | 20.14 | 20.14 | 19.96 | 19.96 | 19.96 | 2,000 |
| 12 Apr 2024 | 20.11 | 20.26 | 19.83 | 19.83 | 19.83 | 5,000 |
| 11 Apr 2024 | 20.51 | 20.63 | 20.38 | 20.63 | 20.63 | 1,100 |
| 10 Apr 2024 | 20.52 | 20.52 | 20.47 | 20.47 | 20.47 | 800 |
| 09 Apr 2024 | 20.36 | 20.74 | 20.36 | 20.71 | 20.71 | 6,000 |
| 08 Apr 2024 | 20.10 | 20.42 | 20.10 | 20.30 | 20.30 | 2,400 |
| 05 Apr 2024 | 20.02 | 20.12 | 20.01 | 20.12 | 20.12 | 1,500 |
| 04 Apr 2024 | 20.38 | 20.49 | 20.20 | 20.20 | 20.20 | 2,900 |
| 03 Apr 2024 | 20.21 | 20.36 | 20.10 | 20.26 | 20.26 | 2,300 |
| 02 Apr 2024 | 20.44 | 20.56 | 20.37 | 20.41 | 20.41 | 2,300 |
| 01 Apr 2024 | 20.33 | 20.75 | 20.28 | 20.54 | 20.54 | 11,500 |
| 28 Mar 2024 | 20.24 | 20.44 | 20.23 | 20.26 | 20.26 | 2,700 |
| 27 Mar 2024 | 20.07 | 20.19 | 20.01 | 20.15 | 20.15 | 6,300 |
| 26 Mar 2024 | 20.51 | 20.51 | 20.36 | 20.36 | 20.36 | 9,800 |
| 25 Mar 2024 | 20.50 | 20.70 | 20.48 | 20.51 | 20.51 | 15,400 |
| 22 Mar 2024 | 20.76 | 20.76 | 20.69 | 20.71 | 20.71 | 17,200 |
| 21 Mar 2024 | 21.46 | 21.55 | 21.20 | 21.20 | 21.20 | 12,600 |
| 20 Mar 2024 | 21.30 | 21.72 | 21.30 | 21.72 | 21.72 | 12,800 |
| 19 Mar 2024 | 21.50 | 21.54 | 21.39 | 21.39 | 21.39 | 4,200 |
| 18 Mar 2024 | 21.92 | 21.95 | 21.65 | 21.73 | 21.73 | 5,300 |
| 15 Mar 2024 | 21.51 | 21.70 | 21.51 | 21.70 | 21.70 | 13,100 |
| 14 Mar 2024 | 21.79 | 21.79 | 21.37 | 21.43 | 21.43 | 6,600 |
| 13 Mar 2024 | 22.21 | 22.38 | 22.05 | 22.05 | 22.05 | 23,400 |
| 12 Mar 2024 | 22.00 | 22.47 | 21.88 | 22.00 | 22.00 | 62,500 |
| 11 Mar 2024 | 21.46 | 22.06 | 20.85 | 21.78 | 21.78 | 16,900 |
| 08 Mar 2024 | 20.85 | 21.13 | 20.85 | 20.90 | 20.90 | 10,500 |
| 07 Mar 2024 | 20.70 | 20.91 | 20.56 | 20.67 | 20.67 | 36,300 |
| 06 Mar 2024 | 20.69 | 21.14 | 20.69 | 20.93 | 20.93 | 17,800 |
| 05 Mar 2024 | 20.36 | 20.63 | 20.36 | 20.53 | 20.53 | 11,300 |
| 04 Mar 2024 | 21.14 | 21.14 | 20.49 | 20.51 | 20.51 | 29,500 |
| 01 Mar 2024 | 21.06 | 21.35 | 21.06 | 21.24 | 21.24 | 31,500 |
| 29 Feb 2024 | 20.99 | 21.08 | 20.76 | 21.03 | 21.03 | 25,400 |
| 28 Feb 2024 | 20.48 | 20.51 | 20.07 | 20.29 | 20.29 | 10,100 |
| 27 Feb 2024 | 20.89 | 21.00 | 20.82 | 20.82 | 20.82 | 18,600 |
| 26 Feb 2024 | 20.05 | 20.29 | 20.03 | 20.24 | 20.24 | 45,900 |
| 23 Feb 2024 | 20.19 | 20.19 | 19.90 | 20.16 | 20.16 | 13,900 |
| 22 Feb 2024 | 19.95 | 20.19 | 19.76 | 19.95 | 19.95 | 19,500 |
| 21 Feb 2024 | 19.70 | 19.93 | 19.55 | 19.70 | 19.70 | 22,900 |
| 20 Feb 2024 | 19.82 | 19.82 | 19.32 | 19.58 | 19.58 | 18,700 |
| 16 Feb 2024 | 19.80 | 19.81 | 19.62 | 19.62 | 19.62 | 2,000 |
| 15 Feb 2024 | 19.17 | 19.45 | 19.12 | 19.42 | 19.42 | 10,100 |
| 14 Feb 2024 | 19.12 | 19.27 | 18.87 | 19.22 | 19.22 | 13,300 |
| 13 Feb 2024 | 19.04 | 19.34 | 18.86 | 18.89 | 18.89 | 4,900 |
| 12 Feb 2024 | 19.09 | 19.62 | 19.09 | 19.50 | 19.50 | 7,700 |
| 09 Feb 2024 | 18.91 | 19.08 | 18.76 | 19.03 | 19.03 | 10,900 |
| 08 Feb 2024 | 19.11 | 19.24 | 18.98 | 19.14 | 19.14 | 5,600 |
| 07 Feb 2024 | 19.10 | 19.30 | 19.01 | 19.16 | 19.16 | 55,900 |
| 06 Feb 2024 | 18.74 | 19.17 | 18.56 | 19.17 | 19.17 | 21,600 |
| 05 Feb 2024 | 17.84 | 17.95 | 17.56 | 17.81 | 17.81 | 12,400 |
| 02 Feb 2024 | 17.98 | 18.04 | 17.64 | 17.98 | 17.98 | 7,700 |
| 01 Feb 2024 | 18.30 | 18.55 | 18.30 | 18.43 | 18.43 | 6,500 |
| 31 Jan 2024 | 18.20 | 18.46 | 18.10 | 18.23 | 18.23 | 40,200 |
| 30 Jan 2024 | 18.52 | 18.64 | 18.22 | 18.55 | 18.55 | 94,200 |
| 29 Jan 2024 | 19.04 | 19.21 | 18.55 | 18.69 | 18.69 | 27,900 |
| 26 Jan 2024 | 19.37 | 19.50 | 19.32 | 19.41 | 19.41 | 7,400 |
| 25 Jan 2024 | 19.91 | 20.04 | 19.44 | 19.59 | 19.59 | 17,100 |
| 24 Jan 2024 | 20.49 | 20.50 | 19.92 | 20.05 | 20.05 | 56,500 |
| 23 Jan 2024 | 19.67 | 20.14 | 19.56 | 19.61 | 19.61 | 18,900 |
| 22 Jan 2024 | 18.93 | 19.19 | 18.85 | 18.99 | 18.99 | 38,900 |
| 19 Jan 2024 | 19.50 | 19.83 | 19.27 | 19.83 | 19.83 | 5,100 |
| 18 Jan 2024 | 19.83 | 20.15 | 19.67 | 19.69 | 19.69 | 64,000 |
| 17 Jan 2024 | 19.78 | 19.91 | 19.33 | 19.80 | 19.80 | 11,000 |
| 16 Jan 2024 | 20.70 | 20.87 | 20.30 | 20.30 | 20.30 | 8,000 |
| 12 Jan 2024 | 21.45 | 21.54 | 21.15 | 21.30 | 21.30 | 51,300 |
| 11 Jan 2024 | 21.26 | 21.50 | 21.02 | 21.35 | 21.35 | 28,700 |
| 10 Jan 2024 | 20.85 | 20.97 | 20.71 | 20.87 | 20.87 | 35,100 |
| 09 Jan 2024 | 20.98 | 21.14 | 20.79 | 20.85 | 20.85 | 5,100 |
| 08 Jan 2024 | 21.18 | 21.25 | 21.02 | 21.25 | 21.25 | 8,700 |
| 05 Jan 2024 | 21.71 | 21.76 | 21.55 | 21.57 | 21.57 | 5,100 |
| 04 Jan 2024 | 22.04 | 22.17 | 21.90 | 21.95 | 21.95 | 10,100 |
| 03 Jan 2024 | 21.81 | 22.41 | 21.81 | 22.26 | 22.26 | 26,300 |
| 02 Jan 2024 | 22.45 | 22.45 | 21.92 | 21.93 | 21.93 | 12,300 |
| 29 Dec 2023 | 22.93 | 23.19 | 22.79 | 23.00 | 23.00 | 12,700 |
| 28 Dec 2023 | 22.50 | 23.08 | 22.50 | 22.93 | 22.93 | 15,300 |
| 27 Dec 2023 | 21.85 | 21.99 | 21.72 | 21.97 | 21.97 | 19,100 |
| 26 Dec 2023 | 21.81 | 22.36 | 21.40 | 22.09 | 22.09 | 11,100 |
| 22 Dec 2023 | 21.38 | 21.93 | 21.38 | 21.83 | 21.83 | 16,300 |
| 21 Dec 2023 | 21.79 | 21.84 | 21.56 | 21.84 | 21.84 | 7,800 |
| 20 Dec 2023 | 21.33 | 21.81 | 21.16 | 21.16 | 21.16 | 20,500 |
| 19 Dec 2023 | 21.83 | 22.08 | 21.83 | 21.98 | 21.98 | 7,300 |
| 18 Dec 2023 | 21.40 | 21.73 | 21.40 | 21.51 | 21.51 | 7,900 |
| 18 Dec 2023 | 0.171 Dividend | |||||
| 15 Dec 2023 | 22.23 | 22.32 | 22.06 | 22.21 | 22.04 | 6,000 |
| 14 Dec 2023 | 22.00 | 22.29 | 21.84 | 22.13 | 21.96 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.