KraneShares MSCI China Clean Tech ETF (KGRN)
21.96
-0.74
(-3.26%)
USD |
NYSEARCA |
Nov 22, 14:09
KGRN Price: 21.96 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.68 | 22.74 | 22.57 | 22.70 | 4118.00 |
| Nov 20, 2024 | 22.70 | 22.78 | 22.66 | 22.76 | 3130.00 |
| Nov 19, 2024 | 22.70 | 22.72 | 22.59 | 22.71 | 2036.00 |
| Nov 18, 2024 | 22.55 | 22.70 | 22.52 | 22.66 | 3963.00 |
| Nov 15, 2024 | 22.60 | 22.62 | 22.37 | 22.52 | 4632.00 |
| Nov 14, 2024 | 22.57 | 22.80 | 22.57 | 22.60 | 1290.00 |
| Nov 13, 2024 | 23.17 | 23.20 | 22.94 | 22.96 | 6287.00 |
| Nov 12, 2024 | 23.08 | 23.54 | 22.69 | 22.70 | 9092.00 |
| Nov 11, 2024 | 23.35 | 23.65 | 23.35 | 23.45 | 3557.00 |
| Nov 08, 2024 | 23.25 | 23.25 | 22.82 | 23.00 | 9647.00 |
| Nov 07, 2024 | 23.84 | 24.33 | 23.76 | 24.26 | 22713.00 |
| Nov 06, 2024 | 23.01 | 23.54 | 22.50 | 22.82 | 89423.00 |
| Nov 05, 2024 | 23.51 | 23.92 | 23.51 | 23.92 | 2715.00 |
| Nov 04, 2024 | 23.38 | 23.48 | 23.18 | 23.22 | 42436.00 |
| Nov 01, 2024 | 21.43 | 23.19 | 21.43 | 22.87 | 97924.00 |
| Oct 31, 2024 | 23.51 | 23.51 | 23.08 | 23.12 | 1939.00 |
| Oct 30, 2024 | 23.37 | 23.70 | 22.92 | 23.56 | 17242.00 |
| Oct 29, 2024 | 23.64 | 23.89 | 23.64 | 23.74 | 11887.00 |
| Oct 28, 2024 | 25.00 | 25.00 | 23.32 | 24.26 | 23329.00 |
| Oct 25, 2024 | 23.18 | 23.85 | 23.10 | 23.65 | 48842.00 |
| Oct 24, 2024 | 23.06 | 23.06 | 22.67 | 22.90 | 8994.00 |
| Oct 23, 2024 | 23.65 | 23.65 | 23.25 | 23.41 | 30804.00 |
| Oct 22, 2024 | 22.84 | 23.25 | 22.79 | 23.23 | 2444.00 |
| Oct 21, 2024 | 22.65 | 22.96 | 22.52 | 22.58 | 20101.00 |
| Oct 18, 2024 | 22.87 | 22.87 | 22.36 | 22.65 | 86652.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.80
Minimum
Mar 23 2020
54.45
Maximum
Feb 16 2021
30.55
Average
27.68
Median
Oct 18 2022