Australia markets closed

KraneShares MSCI All China Health Care Index ETF (KURE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
16.79-0.39 (-2.27%)
At close: 04:00PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202216.8816.9016.6716.7916.7973,400
22 Sept 202217.2817.2817.0817.1817.183,400
21 Sept 202217.5117.6317.4617.4617.46159,700
20 Sept 202218.0618.1218.0218.0218.0213,100
19 Sept 202218.1818.1918.0318.1718.1718,500
16 Sept 202218.7718.7718.4418.4518.455,000
15 Sept 202218.9719.0218.8818.9918.995,100
14 Sept 202219.0419.1018.9519.0419.0449,800
13 Sept 202219.2019.2519.0019.0419.0427,700
12 Sept 202220.0420.3020.0320.2820.2864,500
09 Sept 202219.8420.1319.8420.0020.0019,200
08 Sept 202219.4619.5019.4119.4419.442,900
07 Sept 202219.4919.6419.4919.6219.622,700
06 Sept 202219.7619.7619.4619.5419.545,700
02 Sept 202220.0720.0719.9420.0020.003,900
01 Sept 202220.4920.4920.2120.3320.3310,500
31 Aug 202220.4020.4920.3820.4820.4827,000
30 Aug 202220.4620.4619.9020.0220.0214,400
29 Aug 202220.5220.5220.1520.1520.156,700
26 Aug 202220.7020.7020.5720.6020.603,100
25 Aug 202220.5420.7020.5420.6320.638,300
24 Aug 202220.2620.4120.1020.4120.4114,300
23 Aug 202220.4120.5820.4020.4520.4518,400
22 Aug 202220.5120.7120.5120.5620.567,900
19 Aug 202220.6520.6920.4920.5020.503,600
18 Aug 202221.1321.1320.8220.9320.933,200
17 Aug 202221.1721.4921.1321.2221.2214,200
16 Aug 202221.2321.3721.2121.2121.213,900
15 Aug 202221.4421.5821.4021.4821.4839,400
12 Aug 202221.8921.9221.8021.8121.812,300
11 Aug 202222.0422.4021.8521.9321.9334,900
10 Aug 202221.4621.4921.1621.4921.497,200
09 Aug 202221.8021.8021.6721.6721.671,300
08 Aug 202221.9521.9521.8421.9021.905,700
05 Aug 202221.7922.0821.7922.0822.087,400
04 Aug 202221.5221.7121.5021.7121.7118,600
03 Aug 202220.9621.1520.9221.1021.105,500
02 Aug 202220.8121.0620.6120.9320.9324,200
01 Aug 202221.2121.2621.0421.1921.1910,000
29 July 202221.4821.4821.2021.3821.3840,400
28 July 202222.0622.1721.8822.0622.063,200
27 July 202222.0322.2722.0322.2522.254,700
26 July 202222.5122.5122.2722.3722.376,000
25 July 202222.5322.6222.5122.5822.582,000
22 July 202222.7522.7522.4722.4722.473,500
21 July 202222.9523.0122.8222.9422.9411,500
20 July 202222.7622.9122.6222.6922.6913,400
19 July 202222.7222.7422.5122.6522.656,200
18 July 202222.9822.9822.6222.7422.7414,500
15 July 202222.4822.7722.4722.7722.7771,400
14 July 202222.8723.2822.8723.2823.2826,800
13 July 202222.4922.8822.4922.8522.853,400
12 July 202223.0123.0122.6522.8122.8133,800
11 July 202223.8323.8323.4023.4823.4854,800
08 July 202224.0524.1824.0024.0124.017,500
07 July 202224.2524.3024.1024.1424.148,600
06 July 202224.4924.4924.0624.1124.1119,100
05 July 202223.9824.7823.9824.6824.6872,200
01 July 202223.3623.4723.3123.4323.4312,100
30 June 202223.1823.3823.0223.3823.385,900
29 June 202222.6822.9322.6822.9222.925,800
28 June 202223.3123.3122.8622.8622.8643,300
27 June 202223.3423.4323.1523.1923.1980,100
24 June 202222.7223.2522.7223.0823.0840,000
23 June 202222.2622.3522.0322.3022.3036,800
22 June 202222.0822.0921.7722.0522.056,300
21 June 202221.9322.3021.9322.2322.236,900
17 June 202221.4921.7221.4821.7221.7286,300
16 June 202220.8020.9320.7320.9320.934,100
15 June 202220.7221.1020.7221.0921.0931,700
14 June 202220.2520.5220.2520.4120.4122,300
13 June 202220.4120.4820.0420.0520.0523,800
10 June 202221.0121.0120.7920.8020.8018,600
09 June 202221.2221.3320.8520.8520.8521,600
08 June 202221.6021.9021.5621.6721.6732,500
07 June 202220.7021.3120.7021.3121.3111,500
06 June 202220.5820.8220.5720.6020.6021,300
03 June 202220.2720.3020.0520.1020.109,600
02 June 202220.0920.2420.0020.2320.238,500
01 June 202220.2020.4420.0120.0120.0180,600
31 May 202220.3920.5720.3720.3720.3710,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...