KS MSCI China ESG Leaders Index ETF (NY: KESG )

16.81 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.70 19.70 19.70 19.70 100 -0.18(-0.89%)
Mar 30, 2023 19.88 19.88 19.88 19.88 61 +0.22(+1.12%)
Mar 29, 2023 19.66 19.66 19.66 19.66 33 +0.04(+0.23%)
Mar 28, 2023 19.62 19.62 19.62 19.62 0 +0.63(+3.31%)
Mar 27, 2023 18.99 18.99 18.99 18.99 0 -0.29(-1.52%)
Mar 24, 2023 19.28 19.28 19.28 19.28 0 -0.12(-0.64%)
Mar 23, 2023 19.40 19.40 19.40 19.40 0 +0.47(+2.46%)
Mar 22, 2023 18.94 18.94 18.94 18.94 14 +0.09(+0.46%)
Mar 21, 2023 18.85 18.85 18.85 18.85 0 +0.29(+1.55%)
Mar 20, 2023 18.68 18.68 18.56 18.56 403 -0.08(-0.44%)
Mar 17, 2023 18.65 18.65 18.65 18.65 100 +0.02(+0.12%)
Mar 16, 2023 18.62 18.62 18.62 18.62 79 +0.32(+1.75%)
Mar 15, 2023 18.30 18.30 18.30 18.30 21 -0.30(-1.59%)
Mar 14, 2023 18.46 18.60 18.46 18.60 541 +0.13(+0.70%)
Mar 13, 2023 18.46 18.56 18.46 18.47 976 +0.02(+0.13%)
Mar 10, 2023 18.45 18.45 18.45 18.45 100 +0.08(+0.41%)
Mar 09, 2023 18.37 18.37 18.37 18.37 0 -0.61(-3.23%)
Mar 08, 2023 18.98 18.98 18.98 18.98 1 -0.25(-1.32%)
Mar 07, 2023 19.24 19.24 19.24 19.24 0 -0.44(-2.23%)
Mar 06, 2023 19.68 19.68 19.68 19.68 1 -0.20(-0.99%)
Mar 03, 2023 19.88 19.88 19.88 19.88 100 -0.00(-0.02%)
Mar 02, 2023 19.88 19.88 19.88 19.88 35 +0.29(+1.46%)
Mar 01, 2023 19.59 19.59 19.59 19.59 1 +0.70(+3.71%)
Feb 28, 2023 18.89 18.89 18.89 18.89 11 -0.23(-1.22%)
Feb 27, 2023 19.13 19.13 19.13 19.13 110 +0.25(+1.33%)
Feb 24, 2023 18.87 18.87 18.87 18.87 100 -0.58(-2.97%)
Feb 23, 2023 19.40 19.45 19.40 19.45 101 -0.08(-0.42%)
Feb 22, 2023 19.53 19.53 19.53 19.53 0 -0.16(-0.80%)
Feb 21, 2023 19.64 19.69 19.64 19.69 507 -0.07(-0.38%)
Feb 17, 2023 19.71 19.77 19.67 19.77 2,484 -0.44(-2.20%)
Feb 16, 2023 20.21 20.21 20.21 20.21 6 -0.07(-0.36%)
Feb 15, 2023 20.28 20.28 20.28 20.28 12 -0.21(-1.01%)
Feb 14, 2023 20.49 20.49 20.49 20.49 3 -0.19(-0.91%)
Feb 13, 2023 20.68 20.68 20.68 20.68 11 +0.37(+1.83%)
Feb 10, 2023 20.31 20.31 20.31 20.31 100 -0.54(-2.60%)
Feb 09, 2023 20.85 20.85 20.85 20.85 3 +0.28(+1.38%)
Feb 08, 2023 20.56 20.56 20.56 20.56 11 -0.23(-1.10%)
Feb 07, 2023 20.79 20.79 20.79 20.79 1 +0.17(+0.81%)
Feb 06, 2023 20.63 20.63 20.63 20.63 22 -0.31(-1.46%)
Feb 03, 2023 20.93 20.93 20.93 20.93 100 -0.52(-2.43%)
Feb 02, 2023 21.40 21.45 21.40 21.45 205 -0.37(-1.69%)
Feb 01, 2023 21.82 21.82 21.82 21.82 12 +0.58(+2.72%)
Jan 31, 2023 21.24 21.24 21.24 21.24 1 -0.22(-1.02%)
Jan 30, 2023 21.60 21.60 21.46 21.46 1,443 -0.65(-2.94%)
Jan 27, 2023 22.23 22.23 22.11 22.11 387 -0.05(-0.23%)
Jan 26, 2023 22.16 22.16 22.16 22.16 51 +0.26(+1.17%)
Jan 25, 2023 21.91 21.91 21.91 21.91 63 +0.05(+0.22%)
Jan 24, 2023 21.80 21.87 21.80 21.86 1,211 -0.02(-0.09%)
Jan 23, 2023 21.88 21.88 21.88 21.88 21 +0.26(+1.20%)
Jan 20, 2023 21.56 21.62 21.56 21.62 5,048 +0.45(+2.14%)
Jan 19, 2023 20.98 21.17 20.97 21.17 4,967 +0.45(+2.18%)
Jan 18, 2023 21.08 21.08 20.72 20.72 2,053 -0.27(-1.30%)
Jan 17, 2023 20.99 20.99 20.99 20.99 45 -0.38(-1.80%)
Jan 13, 2023 21.37 21.37 21.37 21.37 100 +0.36(+1.72%)
Jan 12, 2023 21.04 21.05 21.01 21.01 5,040 -0.17(-0.81%)
Jan 11, 2023 21.18 21.18 21.18 21.18 39 +0.19(+0.89%)
Jan 10, 2023 21.00 21.00 21.00 21.00 2 +0.20(+0.94%)
Jan 09, 2023 20.80 20.80 20.80 20.80 528 +0.03(+0.14%)
Jan 06, 2023 20.65 20.77 20.65 20.77 2,934 +0.05(+0.25%)
Jan 05, 2023 20.72 20.72 20.72 20.72 4 -0.07(-0.32%)
Jan 04, 2023 20.79 20.79 20.79 20.79 1 +1.22(+6.26%)
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.