Kraneshares Icav Msci China Clean Tech Idx Etf Usd
(KGRN)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$23.69
|
$23.69
|
$23.27
|
$23.27
|
10
|
|
07/11/2024
|
$23.66
|
$24.70
|
$23.52
|
$24.36
|
0
|
|
06/11/2024
|
$23.66
|
$23.66
|
$23.52
|
$23.51
|
532
|
|
05/11/2024
|
$23.87
|
$24.63
|
$23.79
|
$24.33
|
0
|
|
04/11/2024
|
$23.87
|
$23.87
|
$23.79
|
$23.79
|
122
|
|
01/11/2024
|
$23.78
|
$24.02
|
$23.15
|
$23.51
|
0
|
|
31/10/2024
|
$23.78
|
$23.78
|
$23.57
|
$23.57
|
3
|
|
30/10/2024
|
$24.35
|
$24.28
|
$23.38
|
$23.89
|
0
|
|
29/10/2024
|
$24.35
|
$24.35
|
$24.21
|
$24.22
|
54
|
|
28/10/2024
|
$23.35
|
$24.66
|
$24.16
|
$24.66
|
56
|
|
25/10/2024
|
$23.35
|
$24.40
|
$23.29
|
$24.03
|
0
|
|
24/10/2024
|
$23.35
|
$23.57
|
$23.35
|
$23.74
|
2
|
|
23/10/2024
|
$23.39
|
$24.40
|
$23.53
|
$23.74
|
0
|
|
22/10/2024
|
$23.39
|
$23.84
|
$23.39
|
$23.58
|
63
|
|
21/10/2024
|
$23.83
|
$23.50
|
$22.75
|
$23.00
|
0
|
|
18/10/2024
|
$23.83
|
$23.83
|
$23.27
|
$23.27
|
59
|
|
17/10/2024
|
$23.14
|
$23.01
|
$21.90
|
$22.21
|
0
|
|
16/10/2024
|
$23.14
|
$23.23
|
$22.49
|
$23.01
|
0
|
|
15/10/2024
|
$23.14
|
$23.14
|
$22.99
|
$22.99
|
11
|
|
14/10/2024
|
$24.85
|
$24.85
|
$23.81
|
$24.21
|
0
|
|
11/10/2024
|
$26.90
|
$25.01
|
$23.63
|
$24.85
|
0
|
|
10/10/2024
|
$26.90
|
$25.38
|
$24.39
|
$24.76
|
0
|
|
09/10/2024
|
$26.90
|
$25.63
|
$23.71
|
$24.58
|
0
|
|
08/10/2024
|
$26.90
|
$26.64
|
$24.43
|
$25.63
|
0
|
|
07/10/2024
|
$26.90
|
$28.96
|
$26.87
|
$28.16
|
0
|
|
04/10/2024
|
$26.90
|
$26.90
|
$26.87
|
$26.86
|
242
|
|
03/10/2024
|
$26.85
|
$27.01
|
$25.48
|
$26.09
|
0
|
|
02/10/2024
|
$26.85
|
$26.85
|
$26.26
|
$26.26
|
10
|
|
01/10/2024
|
$25.03
|
$25.25
|
$24.08
|
$24.85
|
0
|
|
30/09/2024
|
$25.03
|
$25.29
|
$24.95
|
$24.95
|
587
|
|
27/09/2024
|
$21.75
|
$26.02
|
$21.41
|
$23.82
|
0
|
|
26/09/2024
|
$21.75
|
$24.56
|
$21.71
|
$22.95
|
0
|
|
25/09/2024
|
$21.75
|
$21.75
|
$21.71
|
$21.71
|
149
|
|
24/09/2024
|
$19.87
|
$22.08
|
$20.51
|
$21.92
|
0
|
|
23/09/2024
|
$19.87
|
$20.51
|
$20.28
|
$20.51
|
4,870
|
|
20/09/2024
|
$19.87
|
$20.60
|
$20.01
|
$20.16
|
0
|
|
19/09/2024
|
$19.87
|
$20.38
|
$19.63
|
$20.07
|
0
|
|
18/09/2024
|
$19.87
|
$19.87
|
$19.63
|
$19.63
|
2
|
|
17/09/2024
|
$19.79
|
$19.83
|
$19.79
|
$19.83
|
3
|
|
16/09/2024
|
$19.54
|
$19.90
|
$19.36
|
$19.56
|
0
|
|
13/09/2024
|
$19.54
|
$19.84
|
$19.15
|
$19.45
|
0
|
|
12/09/2024
|
$19.54
|
$20.05
|
$19.08
|
$19.67
|
0
|
|
11/09/2024
|
$19.54
|
$19.88
|
$19.31
|
$19.58
|
0
|
|
10/09/2024
|
$19.54
|
$20.03
|
$19.29
|
$19.58
|
0
|
|
09/09/2024
|
$19.54
|
$19.62
|
$19.54
|
$19.62
|
15
|
|
06/09/2024
|
$19.86
|
$20.27
|
$19.41
|
$19.73
|
0
|
|
05/09/2024
|
$19.86
|
$19.90
|
$19.86
|
$19.90
|
3
|
|
04/09/2024
|
$19.81
|
$20.19
|
$19.52
|
$19.87
|
0
|
|
03/09/2024
|
$19.81
|
$20.16
|
$19.45
|
$19.79
|
0
|
|
02/09/2024
|
$19.81
|
$20.13
|
$19.44
|
$19.82
|
0
|
|
30/08/2024
|
$19.81
|
$20.41
|
$19.55
|
$19.82
|
0
|
|
29/08/2024
|
$19.81
|
$19.92
|
$19.18
|
$19.62
|
0
|
|
28/08/2024
|
$19.81
|
$20.21
|
$19.03
|
$19.33
|
0
|
|
27/08/2024
|
$19.81
|
$20.45
|
$19.75
|
$20.02
|
0
|
|
26/08/2024
|
$19.81
|
$20.26
|
$19.52
|
$19.82
|
0
|
|
23/08/2024
|
$19.81
|
$20.26
|
$19.52
|
$19.82
|
0
|
|
22/08/2024
|
$19.81
|
$20.26
|
$19.52
|
$19.82
|
0
|
|
21/08/2024
|
$19.81
|
$19.85
|
$19.81
|
$19.85
|
17
|
|
20/08/2024
|
$19.74
|
$20.21
|
$19.51
|
$19.66
|
0
|
|
19/08/2024
|
$19.74
|
$20.46
|
$19.86
|
$20.21
|
0
|
|
16/08/2024
|
$19.74
|
$19.86
|
$19.74
|
$19.86
|
1
|
|
15/08/2024
|
$19.64
|
$20.03
|
$19.33
|
$19.71
|
0
|
|
14/08/2024
|
$19.64
|
$19.64
|
$19.54
|
$19.54
|
157
|
|
13/08/2024
|
$19.78
|
$19.96
|
$19.33
|
$19.67
|
0
|
|
12/08/2024
|
$19.78
|
$20.02
|
$19.23
|
$19.63
|
0
|
|
09/08/2024
|
$19.78
|
$20.10
|
$19.37
|
$19.69
|
0
|
|
08/08/2024
|
$19.78
|
$20.27
|
$19.00
|
$19.83
|
0
|
|
07/08/2024
|
$19.78
|
$19.78
|
$19.78
|
$19.78
|
1
|
|
06/08/2024
|
$20.10
|
$20.10
|
$19.57
|
$19.57
|
18
|
|
05/08/2024
|
$20.59
|
$20.03
|
$19.10
|
$19.73
|
0
|
|
02/08/2024
|
$20.59
|
$20.28
|
$19.45
|
$19.84
|
0
|
|
01/08/2024
|
$20.59
|
$20.73
|
$19.69
|
$20.08
|
0
|
|
31/07/2024
|
$20.59
|
$20.59
|
$20.43
|
$20.43
|
252
|
|
30/07/2024
|
$20.49
|
$20.43
|
$19.81
|
$20.00
|
0
|
|
29/07/2024
|
$20.49
|
$20.49
|
$20.25
|
$20.25
|
15
|
|
26/07/2024
|
$20.98
|
$20.86
|
$20.14
|
$20.49
|
0
|
|
25/07/2024
|
$20.98
|
$20.89
|
$20.18
|
$20.49
|
0
|
|
24/07/2024
|
$20.98
|
$20.95
|
$20.09
|
$20.52
|
0
|
|
23/07/2024
|
$20.98
|
$21.03
|
$20.23
|
$20.62
|
0
|
|
22/07/2024
|
$20.98
|
$20.98
|
$20.96
|
$20.96
|
1
|
|
19/07/2024
|
$20.88
|
$21.03
|
$20.39
|
$20.71
|
0
|
|
18/07/2024
|
$20.88
|
$21.17
|
$20.51
|
$20.77
|
0
|
|
17/07/2024
|
$20.88
|
$20.88
|
$20.65
|
$20.65
|
326
|
|
16/07/2024
|
$20.25
|
$21.16
|
$20.54
|
$20.83
|
0
|
|
15/07/2024
|
$20.25
|
$21.11
|
$20.45
|
$20.69
|
0
|
|
12/07/2024
|
$20.25
|
$21.49
|
$20.82
|
$21.07
|
0
|
|
11/07/2024
|
$20.25
|
$21.33
|
$20.51
|
$21.05
|
0
|
|
10/07/2024
|
$20.25
|
$20.76
|
$20.16
|
$20.51
|
0
|
|
09/07/2024
|
$20.25
|
$20.83
|
$20.18
|
$20.47
|
0
|
|
08/07/2024
|
$20.25
|
$20.76
|
$20.01
|
$20.42
|
0
|
|
05/07/2024
|
$20.25
|
$20.91
|
$20.24
|
$20.47
|
0
|
|
04/07/2024
|
$20.25
|
$21.09
|
$20.49
|
$20.78
|
0
|
|
03/07/2024
|
$20.25
|
$21.31
|
$20.45
|
$21.00
|
0
|
|
02/07/2024
|
$20.25
|
$20.77
|
$20.01
|
$20.43
|
0
|
|
01/07/2024
|
$20.25
|
$20.76
|
$19.78
|
$20.40
|
0
|
|
28/06/2024
|
$20.25
|
$20.57
|
$19.75
|
$20.18
|
0
|
|
27/06/2024
|
$20.25
|
$20.16
|
$20.10
|
$20.10
|
31
|
|
26/06/2024
|
$20.25
|
$20.71
|
$19.91
|
$20.41
|
0
|
|
25/06/2024
|
$20.25
|
$20.78
|
$19.89
|
$20.29
|
0
|
|
24/06/2024
|
$20.25
|
$20.99
|
$20.04
|
$20.68
|
0
|
|
21/06/2024
|
$20.25
|
$20.31
|
$20.25
|
$20.31
|
18
|
|
20/06/2024
|
$20.75
|
$20.75
|
$20.44
|
$20.44
|
25
|
|
19/06/2024
|
$20.98
|
$20.98
|
$20.92
|
$20.92
|
13
|
|
18/06/2024
|
$21.51
|
$21.04
|
$20.47
|
$20.85
|
0
|
|
17/06/2024
|
$21.51
|
$21.04
|
$20.31
|
$20.60
|
0
|
|
14/06/2024
|
$21.51
|
$21.16
|
$20.37
|
$20.70
|
0
|
|
13/06/2024
|
$21.51
|
$21.30
|
$20.50
|
$20.85
|
0
|
|
12/06/2024
|
$21.51
|
$21.06
|
$20.16
|
$20.80
|
0
|
|
11/06/2024
|
$21.51
|
$21.22
|
$20.43
|
$20.64
|
0
|
|
10/06/2024
|
$21.51
|
$21.14
|
$21.03
|
$21.03
|
147
|
|
07/06/2024
|
$21.51
|
$21.58
|
$20.78
|
$21.14
|
0
|
|
06/06/2024
|
$21.51
|
$21.51
|
$21.32
|
$21.32
|
21
|
|
05/06/2024
|
$21.61
|
$21.61
|
$21.51
|
$21.50
|
1
|
|
04/06/2024
|
$21.66
|
$21.66
|
$21.49
|
$21.49
|
65
|
|
03/06/2024
|
$21.96
|
$21.97
|
$21.00
|
$21.31
|
0
|
|
31/05/2024
|
$21.96
|
$21.59
|
$20.77
|
$21.11
|
0
|
|
30/05/2024
|
$21.96
|
$21.70
|
$20.91
|
$21.55
|
0
|
|
29/05/2024
|
$21.96
|
$21.28
|
$21.04
|
$21.14
|
0
|
|
28/05/2024
|
$21.96
|
$21.65
|
$20.76
|
$21.14
|
0
|
|
27/05/2024
|
$21.96
|
$21.36
|
$20.52
|
$20.92
|
0
|
|
24/05/2024
|
$21.96
|
$21.36
|
$20.52
|
$20.92
|
0
|
|
23/05/2024
|
$21.96
|
$21.56
|
$20.54
|
$20.94
|
0
|
|
22/05/2024
|
$21.96
|
$21.91
|
$21.22
|
$21.56
|
0
|
|
21/05/2024
|
$21.96
|
$21.80
|
$21.00
|
$21.41
|
0
|
|
20/05/2024
|
$21.96
|
$21.96
|
$21.65
|
$21.65
|
380
|
|
17/05/2024
|
$21.85
|
$22.06
|
$21.63
|
$22.02
|
0
|
|
16/05/2024
|
$21.85
|
$22.07
|
$21.46
|
$21.84
|
0
|
|
15/05/2024
|
$21.85
|
$22.40
|
$21.75
|
$21.97
|
0
|
|
14/05/2024
|
$21.85
|
$22.05
|
$22.03
|
$22.05
|
56
|
|
13/05/2024
|
$21.85
|
$22.42
|
$21.68
|
$22.09
|
0
|
|
10/05/2024
|
$21.85
|
$21.90
|
$21.83
|
$21.83
|
9
|