Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,194.82 +877.26 (+1.39%) CMC Crypto 200
1,380.54 +67.92 (+5.36%)
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 13.76 | 13.86 | 13.76 | 13.83 | 13.83 | 1,157 |
| 18 Apr 2024 | 13.79 | 13.95 | 13.79 | 13.88 | 13.88 | 14,900 |
| 17 Apr 2024 | 14.01 | 14.06 | 13.98 | 13.99 | 13.99 | 2,000 |
| 16 Apr 2024 | 13.88 | 13.90 | 13.83 | 13.85 | 13.85 | 2,400 |
| 15 Apr 2024 | 14.05 | 14.07 | 13.99 | 13.99 | 13.99 | 16,300 |
| 12 Apr 2024 | 14.01 | 14.01 | 13.88 | 13.88 | 13.88 | 1,100 |
| 11 Apr 2024 | 14.23 | 14.24 | 14.08 | 14.22 | 14.22 | 5,300 |
| 10 Apr 2024 | 14.28 | 14.28 | 14.19 | 14.23 | 14.23 | 4,600 |
| 09 Apr 2024 | 14.45 | 14.52 | 14.37 | 14.45 | 14.45 | 24,700 |
| 08 Apr 2024 | 14.25 | 14.25 | 14.18 | 14.18 | 14.18 | 2,600 |
| 05 Apr 2024 | 14.30 | 14.35 | 14.27 | 14.27 | 14.27 | 3,900 |
| 04 Apr 2024 | 14.57 | 14.61 | 14.35 | 14.50 | 14.50 | 21,300 |
| 03 Apr 2024 | 14.48 | 14.60 | 14.41 | 14.54 | 14.54 | 8,300 |
| 02 Apr 2024 | 14.77 | 14.77 | 14.50 | 14.52 | 14.52 | 18,000 |
| 01 Apr 2024 | 14.65 | 14.83 | 14.65 | 14.75 | 14.75 | 6,800 |
| 28 Mar 2024 | 14.61 | 14.65 | 14.53 | 14.53 | 14.53 | 9,700 |
| 27 Mar 2024 | 14.55 | 14.65 | 14.55 | 14.63 | 14.63 | 12,900 |
| 26 Mar 2024 | 14.65 | 14.69 | 14.54 | 14.62 | 14.62 | 2,500 |
| 25 Mar 2024 | 14.71 | 14.77 | 14.70 | 14.72 | 14.72 | 3,100 |
| 22 Mar 2024 | 14.77 | 14.85 | 14.68 | 14.70 | 14.70 | 10,300 |
| 21 Mar 2024 | 15.19 | 15.19 | 15.06 | 15.10 | 15.10 | 2,500 |
| 20 Mar 2024 | 15.29 | 15.34 | 15.25 | 15.33 | 15.33 | 5,200 |
| 19 Mar 2024 | 15.34 | 15.38 | 15.31 | 15.31 | 15.31 | 14,700 |
| 18 Mar 2024 | 15.65 | 15.66 | 15.53 | 15.59 | 15.59 | 8,300 |
| 15 Mar 2024 | 15.60 | 15.66 | 15.60 | 15.65 | 15.65 | 1,500 |
| 14 Mar 2024 | 15.69 | 15.70 | 15.60 | 15.63 | 15.63 | 2,300 |
| 13 Mar 2024 | 15.83 | 16.05 | 15.78 | 15.78 | 15.78 | 31,000 |
| 12 Mar 2024 | 15.83 | 15.85 | 15.75 | 15.85 | 15.85 | 7,900 |
| 11 Mar 2024 | 15.46 | 15.73 | 15.37 | 15.49 | 15.49 | 23,900 |
| 08 Mar 2024 | 15.07 | 15.20 | 15.07 | 15.11 | 15.11 | 6,700 |
| 07 Mar 2024 | 15.11 | 15.28 | 15.00 | 15.20 | 15.20 | 15,200 |
| 06 Mar 2024 | 15.62 | 15.70 | 15.48 | 15.55 | 15.55 | 44,900 |
| 05 Mar 2024 | 15.47 | 15.66 | 15.47 | 15.58 | 15.58 | 14,300 |
| 04 Mar 2024 | 15.74 | 16.00 | 15.70 | 15.79 | 15.79 | 7,400 |
| 01 Mar 2024 | 15.68 | 15.68 | 15.38 | 15.60 | 15.60 | 7,400 |
| 29 Feb 2024 | 15.57 | 15.70 | 15.57 | 15.58 | 15.58 | 3,900 |
| 28 Feb 2024 | 15.50 | 15.50 | 15.40 | 15.48 | 15.48 | 2,400 |
| 27 Feb 2024 | 15.65 | 15.85 | 15.61 | 15.68 | 15.68 | 9,900 |
| 26 Feb 2024 | 15.51 | 15.60 | 15.44 | 15.52 | 15.52 | 2,500 |
| 23 Feb 2024 | 15.50 | 15.51 | 15.27 | 15.51 | 15.51 | 9,100 |
| 22 Feb 2024 | 15.26 | 15.48 | 15.24 | 15.37 | 15.37 | 74,800 |
| 21 Feb 2024 | 15.26 | 15.49 | 15.12 | 15.17 | 15.17 | 33,400 |
| 20 Feb 2024 | 15.05 | 15.40 | 15.03 | 15.17 | 15.17 | 55,100 |
| 16 Feb 2024 | 15.10 | 15.30 | 15.01 | 15.01 | 15.01 | 8,700 |
| 15 Feb 2024 | 15.00 | 15.00 | 14.89 | 14.92 | 14.92 | 2,400 |
| 14 Feb 2024 | 14.97 | 14.97 | 14.80 | 14.86 | 14.86 | 1,700 |
| 13 Feb 2024 | 14.86 | 15.06 | 14.81 | 14.87 | 14.87 | 6,300 |
| 12 Feb 2024 | 14.88 | 15.08 | 14.88 | 15.08 | 15.08 | 5,200 |
| 09 Feb 2024 | 14.79 | 14.91 | 14.71 | 14.81 | 14.81 | 12,000 |
| 08 Feb 2024 | 14.93 | 15.08 | 14.75 | 14.85 | 14.85 | 3,400 |
| 07 Feb 2024 | 14.97 | 15.17 | 14.97 | 15.12 | 15.12 | 16,900 |
| 06 Feb 2024 | 14.73 | 14.99 | 14.70 | 14.90 | 14.90 | 18,800 |
| 05 Feb 2024 | 13.82 | 13.92 | 13.64 | 13.92 | 13.92 | 33,100 |
| 02 Feb 2024 | 13.90 | 13.90 | 13.60 | 13.69 | 13.69 | 59,500 |
| 01 Feb 2024 | 14.25 | 14.48 | 14.25 | 14.42 | 14.42 | 12,600 |
| 31 Jan 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 14.16 | 6,500 |
| 30 Jan 2024 | 14.51 | 14.66 | 14.45 | 14.54 | 14.54 | 36,800 |
| 29 Jan 2024 | 15.05 | 15.05 | 14.83 | 14.91 | 14.91 | 8,500 |
| 26 Jan 2024 | 15.48 | 15.50 | 15.39 | 15.40 | 15.40 | 5,000 |
| 25 Jan 2024 | 15.98 | 15.99 | 15.87 | 15.90 | 15.90 | 2,800 |
| 24 Jan 2024 | 16.00 | 16.04 | 15.98 | 16.00 | 16.00 | 2,400 |
| 23 Jan 2024 | 15.57 | 15.73 | 15.44 | 15.68 | 15.68 | 10,900 |
| 22 Jan 2024 | 15.30 | 15.43 | 15.22 | 15.37 | 15.37 | 10,900 |
| 19 Jan 2024 | 15.84 | 15.93 | 15.72 | 15.91 | 15.91 | 39,200 |
| 18 Jan 2024 | 15.79 | 15.94 | 15.79 | 15.89 | 15.89 | 1,500 |
| 17 Jan 2024 | 15.80 | 15.80 | 15.62 | 15.67 | 15.67 | 7,500 |
| 16 Jan 2024 | 16.33 | 16.33 | 16.18 | 16.24 | 16.24 | 7,600 |
| 12 Jan 2024 | 16.37 | 16.48 | 16.36 | 16.36 | 16.36 | 2,700 |
| 11 Jan 2024 | 16.45 | 16.65 | 16.41 | 16.60 | 16.60 | 11,500 |
| 10 Jan 2024 | 16.40 | 16.57 | 16.40 | 16.45 | 16.45 | 4,100 |
| 09 Jan 2024 | 16.18 | 16.38 | 16.06 | 16.35 | 16.35 | 30,400 |
| 08 Jan 2024 | 16.27 | 16.38 | 16.24 | 16.38 | 16.38 | 2,900 |
| 05 Jan 2024 | 16.73 | 16.73 | 16.36 | 16.56 | 16.56 | 5,900 |
| 04 Jan 2024 | 17.03 | 17.03 | 16.91 | 16.91 | 16.91 | 5,100 |
| 03 Jan 2024 | 16.98 | 17.09 | 16.95 | 17.07 | 17.07 | 7,400 |
| 02 Jan 2024 | 17.18 | 17.18 | 17.01 | 17.06 | 17.06 | 2,600 |
| 29 Dec 2023 | 17.40 | 17.49 | 17.39 | 17.49 | 17.49 | 4,600 |
| 28 Dec 2023 | 17.16 | 17.36 | 17.15 | 17.25 | 17.25 | 5,200 |
| 27 Dec 2023 | 16.86 | 16.93 | 16.76 | 16.76 | 16.76 | 3,800 |
| 26 Dec 2023 | 16.72 | 16.88 | 16.61 | 16.71 | 16.71 | 7,200 |
| 22 Dec 2023 | 16.78 | 16.85 | 16.66 | 16.83 | 16.83 | 8,100 |
| 21 Dec 2023 | 16.90 | 17.10 | 16.73 | 16.99 | 16.99 | 16,000 |
| 20 Dec 2023 | 16.92 | 16.95 | 16.75 | 16.80 | 16.80 | 5,600 |
| 19 Dec 2023 | 17.05 | 17.21 | 16.92 | 17.18 | 17.18 | 20,600 |
| 18 Dec 2023 | 17.07 | 17.41 | 17.03 | 17.09 | 17.09 | 5,200 |
| 15 Dec 2023 | 17.48 | 17.48 | 17.31 | 17.39 | 17.39 | 4,300 |
| 14 Dec 2023 | 17.60 | 17.77 | 17.58 | 17.75 | 17.75 | 23,400 |
| 13 Dec 2023 | 17.29 | 17.58 | 17.20 | 17.58 | 17.58 | 6,900 |
| 12 Dec 2023 | 17.44 | 17.47 | 17.29 | 17.45 | 17.45 | 32,000 |
| 11 Dec 2023 | 17.32 | 17.65 | 17.29 | 17.43 | 17.43 | 38,400 |
| 08 Dec 2023 | 17.18 | 17.32 | 17.18 | 17.25 | 17.25 | 7,100 |
| 07 Dec 2023 | 17.26 | 17.35 | 17.18 | 17.25 | 17.25 | 8,100 |
| 06 Dec 2023 | 17.47 | 17.55 | 17.37 | 17.40 | 17.40 | 2,200 |
| 05 Dec 2023 | 17.48 | 17.55 | 17.43 | 17.48 | 17.48 | 14,700 |
| 04 Dec 2023 | 17.83 | 17.94 | 17.76 | 17.87 | 17.87 | 5,200 |
| 01 Dec 2023 | 18.42 | 18.69 | 18.41 | 18.69 | 18.69 | 2,800 |
| 30 Nov 2023 | 18.66 | 18.76 | 18.58 | 18.61 | 18.61 | 7,300 |
| 29 Nov 2023 | 18.64 | 18.66 | 18.48 | 18.55 | 18.55 | 10,500 |
| 28 Nov 2023 | 18.78 | 18.90 | 18.68 | 18.86 | 18.86 | 8,300 |
| 27 Nov 2023 | 18.60 | 18.67 | 18.40 | 18.64 | 18.64 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.