Yahoo

Mail

Singapore markets close in 3 hours 22 minutes

Straits Times Index
3,253.79
-8.75(-0.27%)
Nikkei
27,657.51
-226.27(-0.81%)
Hang Seng
20,190.91
-1.49(-0.01%)
FTSE 100
7,564.27
+80.02(+1.07%)
Bitcoin USD
28,533.37
+982.00(+3.56%)
CMC Crypto 200
619.47
+18.50(+3.08%)

KraneShares MSCI All China Health Care Index ETF (KURE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.69

-0.35

(-1.66%)

At close: 03:59PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	20.75	20.78	20.69	20.69	20.69	1,600
28 Mar 2023	20.96	21.07	20.77	21.04	21.04	41,900
27 Mar 2023	20.65	20.84	20.47	20.83	20.83	25,500
24 Mar 2023	20.56	20.56	20.56	20.56	20.56	400
23 Mar 2023	20.97	21.22	20.96	21.04	21.04	26,700
22 Mar 2023	20.87	21.10	20.83	20.83	20.83	16,800
21 Mar 2023	20.87	20.89	20.71	20.79	20.79	11,100
20 Mar 2023	20.21	20.24	19.96	20.14	20.14	20,100
17 Mar 2023	20.62	20.62	20.50	20.53	20.53	2,100
16 Mar 2023	20.80	21.05	20.60	21.00	21.00	6,200
15 Mar 2023	20.79	20.79	20.51	20.75	20.75	14,200
14 Mar 2023	21.04	21.22	20.98	21.06	21.06	31,100
13 Mar 2023	20.76	21.13	20.76	21.09	21.09	22,700
10 Mar 2023	20.88	20.99	20.83	20.83	20.83	20,300
09 Mar 2023	20.90	21.00	20.51	20.72	20.72	11,300
08 Mar 2023	21.05	21.05	20.83	20.90	20.90	65,500
07 Mar 2023	21.70	21.70	21.09	21.26	21.26	10,300
06 Mar 2023	21.77	21.98	21.54	21.67	21.67	4,300
03 Mar 2023	21.87	22.23	21.84	21.84	21.84	6,300
02 Mar 2023	21.76	22.00	21.76	21.85	21.85	6,900
01 Mar 2023	22.04	22.04	21.76	21.95	21.95	3,600
28 Feb 2023	21.68	21.68	21.32	21.56	21.56	3,300
27 Feb 2023	21.47	21.49	21.27	21.40	21.40	12,000
24 Feb 2023	21.25	21.25	21.07	21.19	21.19	10,200
23 Feb 2023	21.89	21.90	21.55	21.55	21.55	34,800
22 Feb 2023	21.72	22.01	21.72	21.87	21.87	5,200
21 Feb 2023	21.86	22.39	21.86	21.93	21.93	9,800
17 Feb 2023	22.00	22.20	21.93	22.10	22.10	8,800
16 Feb 2023	22.01	22.48	22.00	22.20	22.20	12,300
15 Feb 2023	22.65	22.65	22.38	22.45	22.45	13,200
14 Feb 2023	23.11	23.11	22.90	23.08	23.08	3,700
13 Feb 2023	23.25	23.38	22.98	23.25	23.25	64,500
10 Feb 2023	22.82	22.82	22.48	22.67	22.67	7,300
09 Feb 2023	23.21	23.23	22.98	23.11	23.11	43,100
08 Feb 2023	23.12	23.12	22.69	22.73	22.73	5,800
07 Feb 2023	22.63	23.09	22.47	22.75	22.75	39,300
06 Feb 2023	22.83	22.83	22.47	22.73	22.73	37,800
03 Feb 2023	23.66	23.80	23.10	23.14	23.14	103,500
02 Feb 2023	24.07	24.09	23.61	23.65	23.65	185,800
01 Feb 2023	23.60	23.70	23.36	23.70	23.70	15,500
31 Jan 2023	23.36	23.36	23.05	23.22	23.22	90,100
30 Jan 2023	24.20	24.20	23.81	23.99	23.99	18,600
27 Jan 2023	24.66	24.80	24.63	24.74	24.74	7,000
26 Jan 2023	25.01	25.05	24.67	24.75	24.75	46,300
25 Jan 2023	24.79	24.79	24.39	24.69	24.69	8,300
24 Jan 2023	24.78	24.90	24.30	24.70	24.70	336,700
23 Jan 2023	24.70	24.73	24.46	24.70	24.70	49,500
20 Jan 2023	24.60	24.60	24.22	24.32	24.32	18,300
19 Jan 2023	24.02	24.49	24.02	24.49	24.49	47,000
18 Jan 2023	24.08	24.08	23.78	23.78	23.78	91,400
17 Jan 2023	24.16	24.16	23.79	23.98	23.98	98,700
13 Jan 2023	23.82	24.11	23.82	24.10	24.10	55,600
12 Jan 2023	23.76	23.76	22.97	23.39	23.39	195,200
11 Jan 2023	23.16	23.35	23.09	23.35	23.35	6,400
10 Jan 2023	23.14	23.25	22.89	23.05	23.05	59,500
09 Jan 2023	22.93	22.93	22.64	22.76	22.76	15,300
06 Jan 2023	22.42	22.70	22.30	22.49	22.49	327,800
05 Jan 2023	22.74	22.75	22.22	22.72	22.72	41,500
04 Jan 2023	22.23	22.39	22.00	22.39	22.39	202,100
03 Jan 2023	21.55	21.95	21.55	21.60	21.60	35,800
30 Dec 2022	21.51	21.51	21.21	21.39	21.39	15,900
29 Dec 2022	21.23	21.59	21.23	21.59	21.59	12,100
28 Dec 2022	21.03	21.03	20.67	20.75	20.75	15,200
27 Dec 2022	20.58	21.04	20.44	21.00	21.00	58,300
23 Dec 2022	20.29	20.40	20.29	20.35	20.35	19,000
22 Dec 2022	20.08	20.08	19.81	19.99	19.99	196,200
21 Dec 2022	20.21	20.22	20.06	20.22	20.22	178,000
20 Dec 2022	20.00	20.07	19.90	19.91	19.91	33,100
19 Dec 2022	20.33	20.33	20.06	20.12	20.12	49,200
16 Dec 2022	20.82	20.99	20.61	20.96	20.96	37,100
15 Dec 2022	21.10	21.10	20.60	20.62	20.62	69,300
14 Dec 2022	21.17	21.40	21.10	21.39	21.39	166,000
13 Dec 2022	21.46	21.60	21.01	21.01	21.01	179,900
12 Dec 2022	21.02	21.18	21.02	21.13	21.13	16,800
09 Dec 2022	21.26	21.32	20.87	20.87	20.87	166,200
08 Dec 2022	21.20	21.38	21.08	21.18	21.18	18,900
07 Dec 2022	20.72	20.89	20.72	20.84	20.84	1,800
06 Dec 2022	20.69	20.72	20.63	20.72	20.72	2,100
05 Dec 2022	21.00	21.00	20.62	20.83	20.83	489,900
02 Dec 2022	20.41	21.03	20.41	21.00	21.00	52,500
01 Dec 2022	20.48	20.59	20.48	20.50	20.50	12,300
30 Nov 2022	20.57	20.90	20.57	20.84	20.84	46,100
29 Nov 2022	19.93	20.22	19.93	20.10	20.10	3,200
28 Nov 2022	19.32	19.58	19.32	19.53	19.53	7,000
25 Nov 2022	19.54	19.54	19.45	19.45	19.45	1,000
23 Nov 2022	19.58	19.76	19.51	19.61	19.61	67,000
22 Nov 2022	19.90	20.07	19.87	20.07	20.07	8,600
21 Nov 2022	20.69	20.69	20.50	20.69	20.69	5,200
18 Nov 2022	20.95	20.95	20.68	20.80	20.80	28,200
17 Nov 2022	20.31	20.80	20.31	20.68	20.68	14,000
16 Nov 2022	20.93	20.95	20.61	20.81	20.81	6,700
15 Nov 2022	21.24	21.24	21.02	21.04	21.04	16,400
14 Nov 2022	20.86	20.91	20.56	20.80	20.80	42,600
11 Nov 2022	20.19	20.44	20.18	20.21	20.21	10,800
10 Nov 2022	19.63	19.91	19.63	19.90	19.90	10,800
09 Nov 2022	19.28	19.38	19.03	19.03	19.03	1,600
08 Nov 2022	19.57	19.64	19.39	19.63	19.63	3,700
07 Nov 2022	19.82	19.85	19.71	19.71	19.71	3,900
04 Nov 2022	19.85	19.98	19.61	19.98	19.98	5,500
03 Nov 2022	18.61	18.87	18.61	18.87	18.87	2,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-8.75(-0.27%)

Nikkei27,657.51-226.27(-0.81%)

Hang Seng20,190.91-1.49(-0.01%)

FTSE 1007,564.27+80.02(+1.07%)

Bitcoin USD28,533.37+982.00(+3.56%)

CMC Crypto 200619.47+18.50(+3.08%)

KraneShares MSCI All China Health Care Index ETF (KURE)

Straits Times Index
3,253.79
-8.75(-0.27%)

Nikkei
27,657.51
-226.27(-0.81%)

Hang Seng
20,190.91
-1.49(-0.01%)

FTSE 100
7,564.27
+80.02(+1.07%)

Bitcoin USD
28,533.37
+982.00(+3.56%)

CMC Crypto 200
619.47
+18.50(+3.08%)