Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares MSCI All China Health Care Index ETF (KURE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

17.76

-0.06

(-0.34%)

At close: 04:00PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	17.96	17.96	17.75	17.76	17.76	4,200
28 Sept 2023	17.75	17.82	17.67	17.82	17.82	12,600
27 Sept 2023	17.89	17.90	17.77	17.85	17.85	10,700
26 Sept 2023	17.39	17.56	17.39	17.48	17.48	24,200
25 Sept 2023	17.60	17.73	17.60	17.66	17.66	16,100
22 Sept 2023	17.46	17.47	17.29	17.31	17.31	14,400
21 Sept 2023	17.19	17.27	17.08	17.13	17.13	2,200
20 Sept 2023	17.73	17.73	17.57	17.61	17.61	1,100
19 Sept 2023	17.81	17.81	17.60	17.65	17.65	1,100
18 Sept 2023	17.69	17.84	17.62	17.72	17.72	11,800
15 Sept 2023	17.56	17.56	17.47	17.54	17.54	4,600
14 Sept 2023	17.33	17.46	17.26	17.35	17.35	900
13 Sept 2023	17.41	17.41	17.17	17.28	17.28	5,200
12 Sept 2023	17.44	17.61	17.44	17.49	17.49	18,500
11 Sept 2023	17.38	17.58	17.38	17.43	17.43	4,400
08 Sept 2023	16.80	16.81	16.71	16.79	16.79	27,600
07 Sept 2023	16.89	16.89	16.77	16.86	16.86	9,200
06 Sept 2023	17.19	17.30	17.15	17.20	17.20	4,600
05 Sept 2023	17.44	17.46	17.44	17.46	17.46	3,500
01 Sept 2023	17.66	17.95	17.64	17.73	17.73	6,800
31 Aug 2023	17.66	17.66	17.51	17.55	17.55	6,600
30 Aug 2023	17.65	17.87	17.65	17.68	17.68	14,200
29 Aug 2023	17.70	17.95	17.70	17.82	17.82	11,200
28 Aug 2023	17.43	17.59	17.43	17.59	17.59	7,000
25 Aug 2023	17.22	17.45	17.17	17.25	17.25	17,700
24 Aug 2023	17.05	17.36	17.05	17.20	17.20	29,900
23 Aug 2023	16.89	17.09	16.88	17.02	17.02	33,700
22 Aug 2023	16.90	17.00	16.90	16.96	16.96	12,300
21 Aug 2023	16.99	17.12	16.95	17.06	17.06	66,600
18 Aug 2023	17.03	17.14	16.93	17.07	17.07	6,500
17 Aug 2023	17.41	17.43	17.33	17.42	17.42	4,800
16 Aug 2023	17.30	17.37	17.20	17.31	17.31	54,500
15 Aug 2023	17.45	17.48	17.33	17.41	17.41	22,400
14 Aug 2023	17.58	17.75	17.47	17.75	17.75	38,200
11 Aug 2023	17.50	17.66	17.46	17.54	17.54	34,200
10 Aug 2023	18.11	18.23	17.90	18.02	18.02	87,600
09 Aug 2023	17.87	18.02	17.81	17.91	17.91	26,400
08 Aug 2023	17.40	17.68	17.40	17.52	17.52	105,300
07 Aug 2023	17.92	17.92	17.54	17.59	17.59	73,000
04 Aug 2023	18.52	18.65	18.39	18.41	18.41	26,900
03 Aug 2023	18.51	18.76	18.51	18.61	18.61	26,300
02 Aug 2023	18.39	18.39	18.13	18.23	18.23	52,700
01 Aug 2023	18.76	18.94	18.59	18.61	18.61	53,100
31 July 2023	19.05	19.13	19.00	19.13	19.13	4,600
28 July 2023	19.25	19.48	19.25	19.39	19.39	7,500
27 July 2023	18.91	18.94	18.64	18.79	18.79	18,700
26 July 2023	18.79	19.06	18.76	19.01	19.01	5,400
25 July 2023	18.71	18.91	18.63	18.63	18.63	32,000
24 July 2023	18.42	18.75	18.36	18.64	18.64	25,000
21 July 2023	18.22	18.39	18.14	18.26	18.26	7,400
20 July 2023	18.04	18.08	18.03	18.08	18.08	7,600
19 July 2023	18.11	18.11	18.02	18.04	18.04	14,500
18 July 2023	18.11	18.37	18.09	18.16	18.16	4,200
17 July 2023	18.15	18.27	18.11	18.22	18.22	5,700
14 July 2023	18.36	18.45	18.29	18.43	18.43	11,300
13 July 2023	18.35	18.69	18.35	18.62	18.62	8,800
12 July 2023	18.10	18.22	18.10	18.15	18.15	9,400
11 July 2023	18.10	18.23	18.00	18.17	18.17	14,400
10 July 2023	17.76	18.11	17.76	18.08	18.08	10,800
07 July 2023	17.98	18.11	17.93	17.94	17.94	2,700
06 July 2023	17.80	17.84	17.75	17.84	17.84	1,900
05 July 2023	18.10	18.22	18.07	18.12	18.12	47,200
03 July 2023	18.31	18.31	18.01	18.14	18.14	88,300
30 June 2023	18.01	18.18	17.90	18.02	18.02	36,800
29 June 2023	17.72	17.88	17.71	17.82	17.82	39,300
28 June 2023	17.79	17.91	17.79	17.91	17.91	3,200
27 June 2023	17.95	18.05	17.95	18.00	18.00	3,500
26 June 2023	17.82	18.00	17.82	17.85	17.85	16,700
23 June 2023	17.80	17.84	17.70	17.83	17.83	2,400
22 June 2023	17.99	18.11	17.96	18.11	18.11	8,100
21 June 2023	18.14	18.15	17.74	18.06	18.06	86,400
20 June 2023	18.66	18.71	18.35	18.53	18.53	15,600
16 June 2023	19.21	19.40	19.18	19.30	19.30	800
15 June 2023	19.09	19.33	19.09	19.27	19.27	5,500
14 June 2023	18.73	19.14	18.73	18.88	18.88	2,500
13 June 2023	18.84	18.90	18.74	18.90	18.90	4,600
12 June 2023	18.84	18.86	18.68	18.74	18.74	5,200
09 June 2023	18.82	19.19	18.82	19.03	19.03	3,900
08 June 2023	18.72	19.02	18.72	18.78	18.78	8,500
07 June 2023	18.87	19.00	18.82	18.82	18.82	61,600
06 June 2023	19.01	19.40	19.01	19.32	19.32	4,800
05 June 2023	19.37	19.55	19.30	19.44	19.44	60,800
02 June 2023	19.45	19.59	19.38	19.45	19.45	41,700
01 June 2023	19.01	19.28	18.99	19.22	19.22	26,700
31 May 2023	18.90	19.17	18.82	19.00	19.00	63,000
30 May 2023	19.38	19.57	19.15	19.18	19.18	18,600
26 May 2023	19.51	19.95	19.51	19.68	19.68	47,200
25 May 2023	19.55	19.55	19.31	19.37	19.37	75,100
24 May 2023	19.76	19.80	19.62	19.72	19.72	10,200
23 May 2023	20.37	20.48	20.13	20.31	20.31	56,500
22 May 2023	20.03	20.31	20.03	20.27	20.27	7,400
19 May 2023	19.87	19.97	19.83	19.86	19.86	26,400
18 May 2023	19.88	20.00	19.59	19.71	19.71	18,000
17 May 2023	20.03	20.14	20.01	20.13	20.13	17,500
16 May 2023	20.42	20.59	20.42	20.59	20.59	500
15 May 2023	20.35	20.59	20.35	20.59	20.59	1,800
12 May 2023	20.22	20.22	20.00	20.00	20.00	900
11 May 2023	20.29	20.32	20.29	20.32	20.32	1,000
10 May 2023	20.30	20.56	20.30	20.40	20.40	12,600
09 May 2023	20.19	20.54	20.19	20.41	20.41	18,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,051.59+164.12(+0.39%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares MSCI All China Health Care Index ETF (KURE)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,051.59
+164.12(+0.39%)