Singapore markets close in 3 hours 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202320.7520.7820.6920.6920.691,600
28 Mar 202320.9621.0720.7721.0421.0441,900
27 Mar 202320.6520.8420.4720.8320.8325,500
24 Mar 202320.5620.5620.5620.5620.56400
23 Mar 202320.9721.2220.9621.0421.0426,700
22 Mar 202320.8721.1020.8320.8320.8316,800
21 Mar 202320.8720.8920.7120.7920.7911,100
20 Mar 202320.2120.2419.9620.1420.1420,100
17 Mar 202320.6220.6220.5020.5320.532,100
16 Mar 202320.8021.0520.6021.0021.006,200
15 Mar 202320.7920.7920.5120.7520.7514,200
14 Mar 202321.0421.2220.9821.0621.0631,100
13 Mar 202320.7621.1320.7621.0921.0922,700
10 Mar 202320.8820.9920.8320.8320.8320,300
09 Mar 202320.9021.0020.5120.7220.7211,300
08 Mar 202321.0521.0520.8320.9020.9065,500
07 Mar 202321.7021.7021.0921.2621.2610,300
06 Mar 202321.7721.9821.5421.6721.674,300
03 Mar 202321.8722.2321.8421.8421.846,300
02 Mar 202321.7622.0021.7621.8521.856,900
01 Mar 202322.0422.0421.7621.9521.953,600
28 Feb 202321.6821.6821.3221.5621.563,300
27 Feb 202321.4721.4921.2721.4021.4012,000
24 Feb 202321.2521.2521.0721.1921.1910,200
23 Feb 202321.8921.9021.5521.5521.5534,800
22 Feb 202321.7222.0121.7221.8721.875,200
21 Feb 202321.8622.3921.8621.9321.939,800
17 Feb 202322.0022.2021.9322.1022.108,800
16 Feb 202322.0122.4822.0022.2022.2012,300
15 Feb 202322.6522.6522.3822.4522.4513,200
14 Feb 202323.1123.1122.9023.0823.083,700
13 Feb 202323.2523.3822.9823.2523.2564,500
10 Feb 202322.8222.8222.4822.6722.677,300
09 Feb 202323.2123.2322.9823.1123.1143,100
08 Feb 202323.1223.1222.6922.7322.735,800
07 Feb 202322.6323.0922.4722.7522.7539,300
06 Feb 202322.8322.8322.4722.7322.7337,800
03 Feb 202323.6623.8023.1023.1423.14103,500
02 Feb 202324.0724.0923.6123.6523.65185,800
01 Feb 202323.6023.7023.3623.7023.7015,500
31 Jan 202323.3623.3623.0523.2223.2290,100
30 Jan 202324.2024.2023.8123.9923.9918,600
27 Jan 202324.6624.8024.6324.7424.747,000
26 Jan 202325.0125.0524.6724.7524.7546,300
25 Jan 202324.7924.7924.3924.6924.698,300
24 Jan 202324.7824.9024.3024.7024.70336,700
23 Jan 202324.7024.7324.4624.7024.7049,500
20 Jan 202324.6024.6024.2224.3224.3218,300
19 Jan 202324.0224.4924.0224.4924.4947,000
18 Jan 202324.0824.0823.7823.7823.7891,400
17 Jan 202324.1624.1623.7923.9823.9898,700
13 Jan 202323.8224.1123.8224.1024.1055,600
12 Jan 202323.7623.7622.9723.3923.39195,200
11 Jan 202323.1623.3523.0923.3523.356,400
10 Jan 202323.1423.2522.8923.0523.0559,500
09 Jan 202322.9322.9322.6422.7622.7615,300
06 Jan 202322.4222.7022.3022.4922.49327,800
05 Jan 202322.7422.7522.2222.7222.7241,500
04 Jan 202322.2322.3922.0022.3922.39202,100
03 Jan 202321.5521.9521.5521.6021.6035,800
30 Dec 202221.5121.5121.2121.3921.3915,900
29 Dec 202221.2321.5921.2321.5921.5912,100
28 Dec 202221.0321.0320.6720.7520.7515,200
27 Dec 202220.5821.0420.4421.0021.0058,300
23 Dec 202220.2920.4020.2920.3520.3519,000
22 Dec 202220.0820.0819.8119.9919.99196,200
21 Dec 202220.2120.2220.0620.2220.22178,000
20 Dec 202220.0020.0719.9019.9119.9133,100
19 Dec 202220.3320.3320.0620.1220.1249,200
16 Dec 202220.8220.9920.6120.9620.9637,100
15 Dec 202221.1021.1020.6020.6220.6269,300
14 Dec 202221.1721.4021.1021.3921.39166,000
13 Dec 202221.4621.6021.0121.0121.01179,900
12 Dec 202221.0221.1821.0221.1321.1316,800
09 Dec 202221.2621.3220.8720.8720.87166,200
08 Dec 202221.2021.3821.0821.1821.1818,900
07 Dec 202220.7220.8920.7220.8420.841,800
06 Dec 202220.6920.7220.6320.7220.722,100
05 Dec 202221.0021.0020.6220.8320.83489,900
02 Dec 202220.4121.0320.4121.0021.0052,500
01 Dec 202220.4820.5920.4820.5020.5012,300
30 Nov 202220.5720.9020.5720.8420.8446,100
29 Nov 202219.9320.2219.9320.1020.103,200
28 Nov 202219.3219.5819.3219.5319.537,000
25 Nov 202219.5419.5419.4519.4519.451,000
23 Nov 202219.5819.7619.5119.6119.6167,000
22 Nov 202219.9020.0719.8720.0720.078,600
21 Nov 202220.6920.6920.5020.6920.695,200
18 Nov 202220.9520.9520.6820.8020.8028,200
17 Nov 202220.3120.8020.3120.6820.6814,000
16 Nov 202220.9320.9520.6120.8120.816,700
15 Nov 202221.2421.2421.0221.0421.0416,400
14 Nov 202220.8620.9120.5620.8020.8042,600
11 Nov 202220.1920.4420.1820.2120.2110,800
10 Nov 202219.6319.9119.6319.9019.9010,800
09 Nov 202219.2819.3819.0319.0319.031,600
08 Nov 202219.5719.6419.3919.6319.633,700
07 Nov 202219.8219.8519.7119.7119.713,900
04 Nov 202219.8519.9819.6119.9819.985,500
03 Nov 202218.6118.8718.6118.8718.872,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...