Australia markets open in 6 hours 16 minutes

KraneShares MSCI All China Health Care Index ETF (KURE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.12-0.32 (-2.22%)
As of 01:00PM EDT. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202414.3014.2214.1214.1214.125,803
12 June 202414.3114.4714.2714.4414.442,500
11 June 202414.1914.2614.1914.2114.21800
10 June 202414.2714.2714.1614.1914.194,800
07 June 202414.2214.2814.1614.2814.284,000
06 June 202414.3914.4014.3114.3514.353,100
05 June 202414.3414.4614.3414.4214.4216,300
04 June 202414.3814.4014.2914.3814.3815,100
03 June 202414.1114.1114.0214.0314.036,800
31 May 202414.3414.3414.1314.2114.2143,600
30 May 202414.1214.3214.1214.2814.2892,300
29 May 202414.1814.1814.0714.1514.1516,300
28 May 202414.2114.5814.1614.1914.1912,100
24 May 202414.1714.3614.1714.2814.2877,200
23 May 202414.6414.6414.4314.4314.433,800
22 May 202414.7714.7814.7214.7214.721,000
21 May 202414.9414.9414.8014.8614.867,200
20 May 202415.1515.1615.1015.1615.162,500
17 May 202415.1715.2415.0815.2415.243,300
16 May 202415.2115.3015.1015.2115.213,100
15 May 202415.3415.3415.1615.2715.275,500
14 May 202415.3015.3315.3015.3315.331,500
13 May 202415.2215.3215.2215.2915.294,400
10 May 202415.3115.3115.2615.2815.283,200
09 May 202415.2815.3315.2415.3215.324,300
08 May 202415.0515.0715.0215.0215.025,700
07 May 202415.1815.2515.0815.2215.2212,500
06 May 202415.1815.3515.1815.2715.275,500
03 May 202415.2815.2815.0615.1915.1926,900
02 May 202415.0215.3115.0215.3115.3115,500
01 May 202414.7614.7614.7614.7614.76200
30 Apr 202414.7014.8114.6814.6814.681,500
29 Apr 202414.8214.9414.7714.8814.884,200
26 Apr 202414.6014.6014.5614.5614.561,800
25 Apr 202414.2014.3314.2014.3014.304,400
24 Apr 202414.2014.2114.1414.2014.2012,200
23 Apr 202414.1014.1714.1014.1714.17600
22 Apr 202413.8814.0313.8714.0314.033,800
19 Apr 202413.7613.8613.7613.8413.842,100
18 Apr 202413.7913.9513.7913.8813.8814,900
17 Apr 202414.0114.0613.9813.9913.992,000
16 Apr 202413.8813.9013.8313.8513.852,400
15 Apr 202414.0514.0713.9913.9913.9916,300
12 Apr 202414.0114.0113.8813.8813.881,100
11 Apr 202414.2314.2414.0814.2214.225,300
10 Apr 202414.2814.2814.1914.2314.234,600
09 Apr 202414.4514.5214.3714.4514.4524,700
08 Apr 202414.2514.2514.1814.1814.182,600
05 Apr 202414.3014.3514.2714.2714.273,900
04 Apr 202414.5714.6114.3514.5014.5021,300
03 Apr 202414.4814.6014.4114.5414.548,300
02 Apr 202414.7714.7714.5014.5214.5218,000
01 Apr 202414.6514.8314.6514.7514.756,800
28 Mar 202414.6114.6514.5314.5314.539,700
27 Mar 202414.5514.6514.5514.6314.6312,900
26 Mar 202414.6514.6914.5414.6214.622,500
25 Mar 202414.7114.7714.7014.7214.723,100
22 Mar 202414.7714.8514.6814.7014.7010,300
21 Mar 202415.1915.1915.0615.1015.102,500
20 Mar 202415.2915.3415.2515.3315.335,200
19 Mar 202415.3415.3815.3115.3115.3114,700
18 Mar 202415.6515.6615.5315.5915.598,300
15 Mar 202415.6015.6615.6015.6515.651,500
14 Mar 202415.6915.7015.6015.6315.632,300
13 Mar 202415.8316.0515.7815.7815.7831,000
12 Mar 202415.8315.8515.7515.8515.857,900
11 Mar 202415.4615.7315.3715.4915.4923,900
08 Mar 202415.0715.2015.0715.1115.116,700
07 Mar 202415.1115.2815.0015.2015.2015,200
06 Mar 202415.6215.7015.4815.5515.5544,900
05 Mar 202415.4715.6615.4715.5815.5814,300
04 Mar 202415.7416.0015.7015.7915.797,400
01 Mar 202415.6815.6815.3815.6015.607,400
29 Feb 202415.5715.7015.5715.5815.583,900
28 Feb 202415.5015.5015.4015.4815.482,400
27 Feb 202415.6515.8515.6115.6815.689,900
26 Feb 202415.5115.6015.4415.5215.522,500
23 Feb 202415.5015.5115.2715.5115.519,100
22 Feb 202415.2615.4815.2415.3715.3774,800
21 Feb 202415.2615.4915.1215.1715.1733,400
20 Feb 202415.0515.4015.0315.1715.1755,100
16 Feb 202415.1015.3015.0115.0115.018,700
15 Feb 202415.0015.0014.8914.9214.922,400
14 Feb 202414.9714.9714.8014.8614.861,700
13 Feb 202414.8615.0614.8114.8714.876,300
12 Feb 202414.8815.0814.8815.0815.085,200
09 Feb 202414.7914.9114.7114.8114.8112,000
08 Feb 202414.9315.0814.7514.8514.853,400
07 Feb 202414.9715.1714.9715.1215.1216,900
06 Feb 202414.7314.9914.7014.9014.9018,800
05 Feb 202413.8213.9213.6413.9213.9233,100
02 Feb 202413.9013.9013.6013.6913.6959,500
01 Feb 202414.2514.4814.2514.4214.4212,600
31 Jan 202414.3014.3014.1614.1614.166,500
30 Jan 202414.5114.6614.4514.5414.5436,800
29 Jan 202415.0515.0514.8314.9114.918,500
26 Jan 202415.4815.5015.3915.4015.405,000
25 Jan 202415.9815.9915.8715.9015.902,800
24 Jan 202416.0016.0415.9816.0016.002,400
23 Jan 202415.5715.7315.4415.6815.6810,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...