Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202219.7019.7519.4919.6819.6815,100
26 May 202219.3219.4719.3219.3819.3811,400
25 May 202219.6819.6819.4119.5119.5129,300
24 May 202219.6419.6419.3919.5319.5347,900
23 May 202220.5720.6120.4520.5320.5319,200
20 May 202220.5220.5220.1520.3920.3912,900
19 May 202219.6820.0019.6519.8519.8524,600
18 May 202219.6319.7519.3419.3819.3830,900
17 May 202220.0220.0219.7019.8919.8971,300
16 May 202219.9020.0319.7119.8719.8736,500
13 May 202219.8520.1819.8020.0520.0515,500
12 May 202219.5919.9519.5819.7919.7910,900
11 May 202219.6019.8719.4619.4619.469,500
10 May 202219.1519.4119.0619.2419.247,500
09 May 202219.0519.1118.7918.8218.8212,000
06 May 202219.4819.4819.3319.4119.415,400
05 May 202220.0520.2819.5519.8919.8929,100
04 May 202220.2220.4220.0520.4220.4213,000
03 May 202220.5120.5220.3920.4920.493,000
02 May 202220.1120.4020.0520.4020.408,100
29 Apr 202220.7320.7420.3620.4320.437,600
28 Apr 202220.2020.2019.7820.0120.0140,000
27 Apr 202219.8620.3219.8420.1820.1823,600
26 Apr 202219.7919.9019.6619.7619.7616,200
25 Apr 202219.9719.9719.5719.7519.7528,400
22 Apr 202220.7620.8620.5920.6120.6110,300
21 Apr 202221.1821.1820.4220.4520.45155,000
20 Apr 202221.5121.5121.4021.4821.486,000
19 Apr 202221.7921.9021.7621.8321.831,100
18 Apr 202222.4622.4622.1622.1822.1834,400
14 Apr 202222.3522.4722.2922.4222.426,800
13 Apr 202222.0722.4422.0722.2822.2835,700
12 Apr 202222.6222.9122.4522.5922.5917,500
11 Apr 202222.7322.7622.1122.1122.1132,300
08 Apr 202223.0623.0622.8022.8122.8113,200
07 Apr 202223.4323.4323.0023.0623.0611,800
06 Apr 202223.4923.8623.4723.5423.5412,200
05 Apr 202223.8023.8223.5423.5423.547,600
04 Apr 202224.0724.3623.9524.0324.0326,200
01 Apr 202223.5823.7423.4923.5123.5116,200
31 Mar 202224.1024.1023.2923.2923.2939,600
30 Mar 202224.0024.3324.0024.1724.1713,500
29 Mar 202223.7323.9723.7323.9123.9112,500
28 Mar 202223.2523.3523.0123.1623.168,600
25 Mar 202223.2723.6023.2023.3123.3111,500
24 Mar 202224.2024.4524.1724.3824.3815,400
23 Mar 202223.3923.8723.3923.6923.6932,200
22 Mar 202223.2623.3823.0423.1223.127,600
21 Mar 202223.5023.7523.2323.5523.55253,100
18 Mar 202222.7023.5922.7023.5623.5622,700
17 Mar 202222.8023.2522.6223.1823.1839,500
16 Mar 202222.0223.0322.0222.8222.8279,100
15 Mar 202220.1220.5119.9620.3920.3964,200
14 Mar 202221.4421.4420.6921.0821.0819,600
11 Mar 202222.2022.4521.7821.7921.7928,900
10 Mar 202221.8221.9921.6821.9121.9117,800
09 Mar 202222.0322.0721.7522.0022.0018,200
08 Mar 202222.2422.4321.9522.2522.2540,100
07 Mar 202222.8422.8522.4522.6122.6134,800
04 Mar 202223.5023.7623.3023.7623.7617,100
03 Mar 202224.0024.0523.6023.7723.7710,400
02 Mar 202224.6524.6523.0024.3524.35176,000
01 Mar 202224.4624.8824.4124.7524.7516,100
28 Feb 202224.5524.9824.5224.9824.988,100
25 Feb 202224.5024.9024.5024.7424.7418,900
24 Feb 202223.5024.3723.5024.3724.3716,800
23 Feb 202224.5424.7724.2324.2524.2511,400
22 Feb 202223.8024.1423.7223.7223.7272,000
18 Feb 202224.3024.4224.2224.3524.3511,500
17 Feb 202224.5524.6024.1424.2924.29247,100
16 Feb 202224.2824.4024.0024.3424.3431,400
15 Feb 202223.9424.3223.9424.2024.2023,100
14 Feb 202222.9023.0222.8022.8322.8322,200
11 Feb 202223.4023.4022.8222.9122.9160,700
10 Feb 202224.1524.2423.8424.0524.0511,400
09 Feb 202224.1824.4524.1524.3324.33188,800
08 Feb 202224.2824.2823.9024.0924.0947,100
07 Feb 202224.7324.7324.5924.6024.604,900
04 Feb 202224.4724.8924.4724.8024.8013,800
03 Feb 202224.9524.9524.4724.4724.4713,400
02 Feb 202224.9125.1124.6324.9424.9416,500
01 Feb 202224.8324.9524.7524.9524.956,000
31 Jan 202224.0224.8224.0224.7924.7922,000
28 Jan 202223.9324.0023.5824.0024.0048,600
27 Jan 202224.7824.7824.1524.1624.1638,300
26 Jan 202225.2025.3524.8024.9724.9720,900
25 Jan 202225.8025.8525.4225.6325.6327,000
24 Jan 202226.1026.1225.5426.0426.0421,800
21 Jan 202226.7626.7626.3226.3226.3248,100
20 Jan 202227.5027.5027.0027.2327.2338,100
19 Jan 202227.0027.2526.7526.8026.8011,100
18 Jan 202227.4827.5727.0227.3627.3652,900
14 Jan 202227.2827.8127.2827.4827.48120,300
13 Jan 202227.6027.6027.0827.1227.1274,100
12 Jan 202227.9028.1427.7628.1028.1050,500
11 Jan 202227.6227.8327.2627.3327.33234,800
10 Jan 202226.9827.3326.9227.3127.3124,600
07 Jan 202226.7026.9426.6226.7726.7746,200
06 Jan 202226.4926.8926.4926.5726.57128,400
05 Jan 202227.2527.2526.5126.5126.5135,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...