Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,994.61
+193.09(+0.67%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

KraneShares MSCI All China Health Care Index ETF (KURE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

19.68

+0.30

(+1.55%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	19.70	19.75	19.49	19.68	19.68	15,100
26 May 2022	19.32	19.47	19.32	19.38	19.38	11,400
25 May 2022	19.68	19.68	19.41	19.51	19.51	29,300
24 May 2022	19.64	19.64	19.39	19.53	19.53	47,900
23 May 2022	20.57	20.61	20.45	20.53	20.53	19,200
20 May 2022	20.52	20.52	20.15	20.39	20.39	12,900
19 May 2022	19.68	20.00	19.65	19.85	19.85	24,600
18 May 2022	19.63	19.75	19.34	19.38	19.38	30,900
17 May 2022	20.02	20.02	19.70	19.89	19.89	71,300
16 May 2022	19.90	20.03	19.71	19.87	19.87	36,500
13 May 2022	19.85	20.18	19.80	20.05	20.05	15,500
12 May 2022	19.59	19.95	19.58	19.79	19.79	10,900
11 May 2022	19.60	19.87	19.46	19.46	19.46	9,500
10 May 2022	19.15	19.41	19.06	19.24	19.24	7,500
09 May 2022	19.05	19.11	18.79	18.82	18.82	12,000
06 May 2022	19.48	19.48	19.33	19.41	19.41	5,400
05 May 2022	20.05	20.28	19.55	19.89	19.89	29,100
04 May 2022	20.22	20.42	20.05	20.42	20.42	13,000
03 May 2022	20.51	20.52	20.39	20.49	20.49	3,000
02 May 2022	20.11	20.40	20.05	20.40	20.40	8,100
29 Apr 2022	20.73	20.74	20.36	20.43	20.43	7,600
28 Apr 2022	20.20	20.20	19.78	20.01	20.01	40,000
27 Apr 2022	19.86	20.32	19.84	20.18	20.18	23,600
26 Apr 2022	19.79	19.90	19.66	19.76	19.76	16,200
25 Apr 2022	19.97	19.97	19.57	19.75	19.75	28,400
22 Apr 2022	20.76	20.86	20.59	20.61	20.61	10,300
21 Apr 2022	21.18	21.18	20.42	20.45	20.45	155,000
20 Apr 2022	21.51	21.51	21.40	21.48	21.48	6,000
19 Apr 2022	21.79	21.90	21.76	21.83	21.83	1,100
18 Apr 2022	22.46	22.46	22.16	22.18	22.18	34,400
14 Apr 2022	22.35	22.47	22.29	22.42	22.42	6,800
13 Apr 2022	22.07	22.44	22.07	22.28	22.28	35,700
12 Apr 2022	22.62	22.91	22.45	22.59	22.59	17,500
11 Apr 2022	22.73	22.76	22.11	22.11	22.11	32,300
08 Apr 2022	23.06	23.06	22.80	22.81	22.81	13,200
07 Apr 2022	23.43	23.43	23.00	23.06	23.06	11,800
06 Apr 2022	23.49	23.86	23.47	23.54	23.54	12,200
05 Apr 2022	23.80	23.82	23.54	23.54	23.54	7,600
04 Apr 2022	24.07	24.36	23.95	24.03	24.03	26,200
01 Apr 2022	23.58	23.74	23.49	23.51	23.51	16,200
31 Mar 2022	24.10	24.10	23.29	23.29	23.29	39,600
30 Mar 2022	24.00	24.33	24.00	24.17	24.17	13,500
29 Mar 2022	23.73	23.97	23.73	23.91	23.91	12,500
28 Mar 2022	23.25	23.35	23.01	23.16	23.16	8,600
25 Mar 2022	23.27	23.60	23.20	23.31	23.31	11,500
24 Mar 2022	24.20	24.45	24.17	24.38	24.38	15,400
23 Mar 2022	23.39	23.87	23.39	23.69	23.69	32,200
22 Mar 2022	23.26	23.38	23.04	23.12	23.12	7,600
21 Mar 2022	23.50	23.75	23.23	23.55	23.55	253,100
18 Mar 2022	22.70	23.59	22.70	23.56	23.56	22,700
17 Mar 2022	22.80	23.25	22.62	23.18	23.18	39,500
16 Mar 2022	22.02	23.03	22.02	22.82	22.82	79,100
15 Mar 2022	20.12	20.51	19.96	20.39	20.39	64,200
14 Mar 2022	21.44	21.44	20.69	21.08	21.08	19,600
11 Mar 2022	22.20	22.45	21.78	21.79	21.79	28,900
10 Mar 2022	21.82	21.99	21.68	21.91	21.91	17,800
09 Mar 2022	22.03	22.07	21.75	22.00	22.00	18,200
08 Mar 2022	22.24	22.43	21.95	22.25	22.25	40,100
07 Mar 2022	22.84	22.85	22.45	22.61	22.61	34,800
04 Mar 2022	23.50	23.76	23.30	23.76	23.76	17,100
03 Mar 2022	24.00	24.05	23.60	23.77	23.77	10,400
02 Mar 2022	24.65	24.65	23.00	24.35	24.35	176,000
01 Mar 2022	24.46	24.88	24.41	24.75	24.75	16,100
28 Feb 2022	24.55	24.98	24.52	24.98	24.98	8,100
25 Feb 2022	24.50	24.90	24.50	24.74	24.74	18,900
24 Feb 2022	23.50	24.37	23.50	24.37	24.37	16,800
23 Feb 2022	24.54	24.77	24.23	24.25	24.25	11,400
22 Feb 2022	23.80	24.14	23.72	23.72	23.72	72,000
18 Feb 2022	24.30	24.42	24.22	24.35	24.35	11,500
17 Feb 2022	24.55	24.60	24.14	24.29	24.29	247,100
16 Feb 2022	24.28	24.40	24.00	24.34	24.34	31,400
15 Feb 2022	23.94	24.32	23.94	24.20	24.20	23,100
14 Feb 2022	22.90	23.02	22.80	22.83	22.83	22,200
11 Feb 2022	23.40	23.40	22.82	22.91	22.91	60,700
10 Feb 2022	24.15	24.24	23.84	24.05	24.05	11,400
09 Feb 2022	24.18	24.45	24.15	24.33	24.33	188,800
08 Feb 2022	24.28	24.28	23.90	24.09	24.09	47,100
07 Feb 2022	24.73	24.73	24.59	24.60	24.60	4,900
04 Feb 2022	24.47	24.89	24.47	24.80	24.80	13,800
03 Feb 2022	24.95	24.95	24.47	24.47	24.47	13,400
02 Feb 2022	24.91	25.11	24.63	24.94	24.94	16,500
01 Feb 2022	24.83	24.95	24.75	24.95	24.95	6,000
31 Jan 2022	24.02	24.82	24.02	24.79	24.79	22,000
28 Jan 2022	23.93	24.00	23.58	24.00	24.00	48,600
27 Jan 2022	24.78	24.78	24.15	24.16	24.16	38,300
26 Jan 2022	25.20	25.35	24.80	24.97	24.97	20,900
25 Jan 2022	25.80	25.85	25.42	25.63	25.63	27,000
24 Jan 2022	26.10	26.12	25.54	26.04	26.04	21,800
21 Jan 2022	26.76	26.76	26.32	26.32	26.32	48,100
20 Jan 2022	27.50	27.50	27.00	27.23	27.23	38,100
19 Jan 2022	27.00	27.25	26.75	26.80	26.80	11,100
18 Jan 2022	27.48	27.57	27.02	27.36	27.36	52,900
14 Jan 2022	27.28	27.81	27.28	27.48	27.48	120,300
13 Jan 2022	27.60	27.60	27.08	27.12	27.12	74,100
12 Jan 2022	27.90	28.14	27.76	28.10	28.10	50,500
11 Jan 2022	27.62	27.83	27.26	27.33	27.33	234,800
10 Jan 2022	26.98	27.33	26.92	27.31	27.31	24,600
07 Jan 2022	26.70	26.94	26.62	26.77	26.77	46,200
06 Jan 2022	26.49	26.89	26.49	26.57	26.57	128,400
05 Jan 2022	27.25	27.25	26.51	26.51	26.51	35,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,994.61+193.09(+0.67%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

KraneShares MSCI All China Health Care Index ETF (KURE)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,994.61
+193.09(+0.67%)

CMC Crypto 200
625.79
-3.71(-0.59%)