Skip to main content

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

17.40 +0.05 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 17.35 17.35 17.35 17.35 0 -0.19(-1.09%)
Sep 25, 2023 17.54 17.54 17.54 17.54 0 -0.25(-1.43%)
Sep 22, 2023 17.80 17.80 17.80 17.80 0 +0.53(+3.06%)
Sep 21, 2023 17.27 17.27 17.27 17.27 37 -0.37(-2.10%)
Sep 20, 2023 17.64 17.64 17.64 17.64 0 -0.11(-0.61%)
Sep 19, 2023 17.72 17.75 17.72 17.75 768 -0.13(-0.72%)
Sep 18, 2023 17.88 17.88 17.88 17.88 0 -0.04(-0.23%)
Sep 15, 2023 17.92 17.92 17.92 17.92 0 -0.09(-0.49%)
Sep 14, 2023 18.01 18.01 18.01 18.01 0 +0.10(+0.53%)
Sep 13, 2023 17.91 17.91 17.91 17.91 0 -0.14(-0.76%)
Sep 12, 2023 18.04 18.05 18.04 18.05 325 +0.12(+0.66%)
Sep 11, 2023 17.93 17.93 17.93 17.93 366 +0.21(+1.21%)
Sep 08, 2023 17.69 17.72 17.69 17.72 200 -0.04(-0.22%)
Sep 07, 2023 17.75 17.75 17.75 17.75 0 -0.51(-2.78%)
Sep 06, 2023 18.26 18.26 18.26 18.26 15 -0.04(-0.22%)
Sep 05, 2023 18.30 18.30 18.30 18.30 51 -0.22(-1.20%)
Sep 01, 2023 18.40 18.53 18.40 18.53 126 +0.36(+2.00%)
Aug 31, 2023 18.16 18.16 18.16 18.16 0 -0.15(-0.79%)
Aug 30, 2023 18.31 18.31 18.31 18.31 0 -0.10(-0.54%)
Aug 29, 2023 18.41 18.41 18.41 18.41 75 +0.39(+2.17%)
Aug 28, 2023 17.86 18.02 17.86 18.02 326 +0.36(+2.04%)
Aug 25, 2023 17.66 17.66 17.66 17.66 100 +0.01(+0.06%)
Aug 24, 2023 17.69 17.69 17.65 17.65 205 +0.02(+0.12%)
Aug 23, 2023 17.62 17.62 17.62 17.62 51 +0.21(+1.21%)
Aug 22, 2023 17.41 17.41 17.41 17.41 0 -0.02(-0.14%)
Aug 21, 2023 17.44 17.44 17.44 17.44 0 -0.01(-0.06%)
Aug 18, 2023 17.45 17.45 17.45 17.45 0 -0.47(-2.65%)
Aug 17, 2023 17.92 17.92 17.92 17.92 17 +0.11(+0.63%)
Aug 16, 2023 17.81 17.81 17.81 17.81 100 -0.29(-1.60%)
Aug 15, 2023 18.10 18.10 18.10 18.10 0 -0.30(-1.62%)
Aug 14, 2023 18.40 18.40 18.40 18.40 0 -0.16(-0.85%)
Aug 11, 2023 18.56 18.56 18.56 18.56 100 -0.57(-2.96%)
Aug 10, 2023 19.12 19.12 19.12 19.12 25 +0.11(+0.58%)
Aug 09, 2023 19.01 19.01 19.01 19.01 0 +0.03(+0.16%)
Aug 08, 2023 18.98 18.98 18.98 18.98 3 -0.36(-1.86%)
Aug 07, 2023 19.34 19.34 19.34 19.34 1 -0.16(-0.83%)
Aug 04, 2023 19.50 19.50 19.50 19.50 264 -0.32(-1.60%)
Aug 03, 2023 19.82 19.82 19.82 19.82 606 +0.51(+2.64%)
Aug 02, 2023 19.31 19.31 19.31 19.31 0 -0.55(-2.75%)
Aug 01, 2023 19.86 19.86 19.86 19.86 110 -0.42(-2.09%)
Jul 31, 2023 20.28 20.28 20.28 20.28 0 +0.14(+0.70%)
Jul 28, 2023 20.14 20.14 20.14 20.14 100 +0.98(+5.13%)
Jul 27, 2023 19.16 19.16 19.16 19.16 0 -0.22(-1.13%)
Jul 26, 2023 19.44 19.44 19.38 19.38 307 +0.25(+1.30%)
Jul 25, 2023 19.13 19.13 19.13 19.13 6 +0.17(+0.90%)
Jul 24, 2023 18.96 18.96 18.96 18.96 627 +0.46(+2.51%)
Jul 21, 2023 18.50 18.50 18.50 18.50 0 -0.01(-0.03%)
Jul 20, 2023 18.50 18.50 18.50 18.50 0 -0.03(-0.14%)
Jul 19, 2023 18.53 18.53 18.53 18.53 0 +0.12(+0.64%)
Jul 18, 2023 18.41 18.41 18.41 18.41 75 -0.35(-1.88%)
Jul 17, 2023 18.76 18.76 18.76 18.76 1 -0.08(-0.43%)
Jul 14, 2023 18.84 18.84 18.84 18.84 100 -0.35(-1.81%)
Jul 13, 2023 19.19 19.19 19.19 19.19 0 +0.30(+1.58%)
Jul 12, 2023 18.90 18.90 18.89 18.89 2,474 +0.42(+2.29%)
Jul 11, 2023 18.32 18.47 18.32 18.47 130 +0.13(+0.71%)
Jul 10, 2023 18.38 18.38 18.34 18.34 426 +0.04(+0.20%)
Jul 07, 2023 18.30 18.30 18.30 18.30 100 +0.37(+2.05%)
Jul 06, 2023 17.94 17.94 17.94 17.94 69 -0.49(-2.64%)
Jul 05, 2023 18.42 18.42 18.42 18.42 192 -0.18(-0.96%)
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.