Canada markets closed

KraneShares MSCI All China Health Care Index ETF (KURE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.28-0.05 (-0.29%)
At close: 10:59AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.3115.3115.2615.2815.283,200
May 09, 202415.2815.3315.2415.3215.324,300
May 08, 202415.0515.0715.0215.0215.025,700
May 07, 202415.1815.2515.0815.2215.2212,500
May 06, 202415.1815.3515.1815.2715.275,500
May 03, 202415.2815.2815.0615.1915.1926,900
May 02, 202415.0215.3115.0215.3115.3115,500
May 01, 202414.7614.7614.7614.7614.76200
Apr 30, 202414.7014.8114.6814.6814.681,500
Apr 29, 202414.8214.9414.7714.8814.884,200
Apr 26, 202414.6014.6014.5614.5614.561,800
Apr 25, 202414.2014.3314.2014.3014.304,400
Apr 24, 202414.2014.2114.1414.2014.2012,200
Apr 23, 202414.1014.1714.1014.1714.17600
Apr 22, 202413.8814.0313.8714.0314.033,800
Apr 19, 202413.7613.8613.7613.8413.842,100
Apr 18, 202413.7913.9513.7913.8813.8814,900
Apr 17, 202414.0114.0613.9813.9913.992,000
Apr 16, 202413.8813.9013.8313.8513.852,400
Apr 15, 202414.0514.0713.9913.9913.9916,300
Apr 12, 202414.0114.0113.8813.8813.881,100
Apr 11, 202414.2314.2414.0814.2214.225,300
Apr 10, 202414.2814.2814.1914.2314.234,600
Apr 09, 202414.4514.5214.3714.4514.4524,700
Apr 08, 202414.2514.2514.1814.1814.182,600
Apr 05, 202414.3014.3514.2714.2714.273,900
Apr 04, 202414.5714.6114.3514.5014.5021,300
Apr 03, 202414.4814.6014.4114.5414.548,300
Apr 02, 202414.7714.7714.5014.5214.5218,000
Apr 01, 202414.6514.8314.6514.7514.756,800
Mar 28, 202414.6114.6514.5314.5314.539,700
Mar 27, 202414.5514.6514.5514.6314.6312,900
Mar 26, 202414.6514.6914.5414.6214.622,500
Mar 25, 202414.7114.7714.7014.7214.723,100
Mar 22, 202414.7714.8514.6814.7014.7010,300
Mar 21, 202415.1915.1915.0615.1015.102,500
Mar 20, 202415.2915.3415.2515.3315.335,200
Mar 19, 202415.3415.3815.3115.3115.3114,700
Mar 18, 202415.6515.6615.5315.5915.598,300
Mar 15, 202415.6015.6615.6015.6515.651,500
Mar 14, 202415.6915.7015.6015.6315.632,300
Mar 13, 202415.8316.0515.7815.7815.7831,000
Mar 12, 202415.8315.8515.7515.8515.857,900
Mar 11, 202415.4615.7315.3715.4915.4923,900
Mar 08, 202415.0715.2015.0715.1115.116,700
Mar 07, 202415.1115.2815.0015.2015.2015,200
Mar 06, 202415.6215.7015.4815.5515.5544,900
Mar 05, 202415.4715.6615.4715.5815.5814,300
Mar 04, 202415.7416.0015.7015.7915.797,400
Mar 01, 202415.6815.6815.3815.6015.607,400
Feb 29, 202415.5715.7015.5715.5815.583,900
Feb 28, 202415.5015.5015.4015.4815.482,400
Feb 27, 202415.6515.8515.6115.6815.689,900
Feb 26, 202415.5115.6015.4415.5215.522,500
Feb 23, 202415.5015.5115.2715.5115.519,100
Feb 22, 202415.2615.4815.2415.3715.3774,800
Feb 21, 202415.2615.4915.1215.1715.1733,400
Feb 20, 202415.0515.4015.0315.1715.1755,100
Feb 16, 202415.1015.3015.0115.0115.018,700
Feb 15, 202415.0015.0014.8914.9214.922,400
Feb 14, 202414.9714.9714.8014.8614.861,700
Feb 13, 202414.8615.0614.8114.8714.876,300
Feb 12, 202414.8815.0814.8815.0815.085,200
Feb 09, 202414.7914.9114.7114.8114.8112,000
Feb 08, 202414.9315.0814.7514.8514.853,400
Feb 07, 202414.9715.1714.9715.1215.1216,900
Feb 06, 202414.7314.9914.7014.9014.9018,800
Feb 05, 202413.8213.9213.6413.9213.9233,100
Feb 02, 202413.9013.9013.6013.6913.6959,500
Feb 01, 202414.2514.4814.2514.4214.4212,600
Jan 31, 202414.3014.3014.1614.1614.166,500
Jan 30, 202414.5114.6614.4514.5414.5436,800
Jan 29, 202415.0515.0514.8314.9114.918,500
Jan 26, 202415.4815.5015.3915.4015.405,000
Jan 25, 202415.9815.9915.8715.9015.902,800
Jan 24, 202416.0016.0415.9816.0016.002,400
Jan 23, 202415.5715.7315.4415.6815.6810,900
Jan 22, 202415.3015.4315.2215.3715.3710,900
Jan 19, 202415.8415.9315.7215.9115.9139,200
Jan 18, 202415.7915.9415.7915.8915.891,500
Jan 17, 202415.8015.8015.6215.6715.677,500
Jan 16, 202416.3316.3316.1816.2416.247,600
Jan 12, 202416.3716.4816.3616.3616.362,700
Jan 11, 202416.4516.6516.4116.6016.6011,500
Jan 10, 202416.4016.5716.4016.4516.454,100
Jan 09, 202416.1816.3816.0616.3516.3530,400
Jan 08, 202416.2716.3816.2416.3816.382,900
Jan 05, 202416.7316.7316.3616.5616.565,900
Jan 04, 202417.0317.0316.9116.9116.915,100
Jan 03, 202416.9817.0916.9517.0717.077,400
Jan 02, 202417.1817.1817.0117.0617.062,600
Dec 29, 202317.4017.4917.3917.4917.494,600
Dec 28, 202317.1617.3617.1517.2517.255,200
Dec 27, 202316.8616.9316.7616.7616.763,800
Dec 26, 202316.7216.8816.6116.7116.717,200
Dec 22, 202316.7816.8516.6616.8316.838,100
Dec 21, 202316.9017.1016.7316.9916.9916,000
Dec 20, 202316.9216.9516.7516.8016.805,600
Dec 19, 202317.0517.2116.9217.1817.1820,600
Dec 18, 202317.0717.4117.0317.0917.095,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...