Skip to main content

KS MSCI All China Health Care Index ETF (NY: KURE )

14.60 -0.03 (-0.21%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.37 33.88 33.37 33.83 134,580 +0.50(+1.51%)
Mar 30, 2021 33.02 33.48 32.95 33.32 75,822 +0.49(+1.48%)
Mar 29, 2021 32.58 32.93 32.58 32.84 106,905 -0.09(-0.26%)
Mar 26, 2021 32.37 32.92 32.36 32.92 94,717 +1.13(+3.55%)
Mar 25, 2021 31.30 31.79 31.30 31.79 661,450 +0.51(+1.64%)
Mar 24, 2021 31.49 31.91 31.28 31.28 131,677 -0.53(-1.67%)
Mar 23, 2021 32.00 32.32 31.79 31.81 125,537 -0.46(-1.43%)
Mar 22, 2021 32.36 32.74 32.16 32.27 571,907 -0.38(-1.17%)
Mar 19, 2021 32.58 32.91 32.19 32.65 66,405 -0.11(-0.34%)
Mar 18, 2021 32.78 33.18 32.61 32.77 83,268 +0.03(+0.08%)
Mar 17, 2021 32.53 33.02 32.41 32.74 37,431 -0.16(-0.48%)
Mar 16, 2021 32.72 32.98 32.15 32.90 161,583 +0.95(+2.96%)
Mar 15, 2021 31.68 32.08 31.68 31.95 126,868 -1.28(-3.84%)
Mar 12, 2021 32.84 33.23 32.23 33.23 161,008 -0.51(-1.52%)
Mar 11, 2021 33.03 33.79 32.50 33.74 198,214 +2.07(+6.53%)
Mar 10, 2021 31.36 32.06 31.36 31.67 262,358 +0.30(+0.97%)
Mar 09, 2021 30.52 31.61 30.52 31.37 395,162 +1.55(+5.19%)
Mar 08, 2021 31.69 31.88 29.82 29.82 352,320 -3.12(-9.47%)
Mar 05, 2021 33.18 33.36 32.56 32.94 295,086 -0.43(-1.30%)
Mar 04, 2021 33.89 34.09 33.17 33.37 239,168 -1.82(-5.16%)
Mar 03, 2021 35.42 35.52 34.99 35.19 273,231 -0.05(-0.15%)
Mar 02, 2021 35.57 35.57 35.08 35.24 266,152 -0.92(-2.55%)
Mar 01, 2021 35.32 36.20 35.32 36.16 95,885 +1.28(+3.66%)
Feb 26, 2021 34.83 35.18 34.70 34.89 82,173 -0.36(-1.01%)
Feb 25, 2021 35.93 36.03 35.12 35.24 159,045 -0.62(-1.72%)
Feb 24, 2021 35.89 36.04 35.20 35.86 201,223 -0.98(-2.67%)
Feb 23, 2021 36.71 36.89 36.15 36.84 215,502 -0.03(-0.07%)
Feb 22, 2021 37.30 37.48 36.62 36.87 338,102 -2.28(-5.82%)
Feb 19, 2021 39.42 39.49 38.86 39.14 129,013 +0.47(+1.21%)
Feb 18, 2021 39.40 39.40 38.28 38.67 739,750 -2.54(-6.16%)
Feb 17, 2021 41.44 41.44 40.80 41.21 126,103 +0.04(+0.11%)
Feb 16, 2021 41.22 41.22 40.89 41.17 181,961 +0.37(+0.92%)
Feb 12, 2021 40.53 41.02 40.14 40.79 90,919 -0.13(-0.32%)
Feb 11, 2021 40.86 40.93 40.38 40.93 87,523 +0.64(+1.60%)
Feb 10, 2021 40.35 40.46 39.97 40.28 110,897 +0.70(+1.78%)
Feb 09, 2021 39.10 39.73 39.10 39.58 283,087 +0.78(+2.02%)
Feb 08, 2021 38.92 38.98 38.67 38.80 178,381 +0.56(+1.45%)
Feb 05, 2021 38.07 38.39 38.06 38.24 101,622 +0.73(+1.93%)
Feb 04, 2021 37.69 37.69 37.36 37.51 66,990 -0.53(-1.40%)
Feb 03, 2021 37.96 38.13 37.70 38.05 227,515 +0.53(+1.41%)
Feb 02, 2021 37.70 37.88 37.41 37.52 166,025 +0.58(+1.58%)
Feb 01, 2021 36.36 36.95 36.36 36.94 70,760 +1.10(+3.08%)
Jan 29, 2021 36.16 36.44 35.62 35.83 90,919 -0.39(-1.08%)
Jan 28, 2021 36.32 36.39 35.71 36.22 100,459 -0.53(-1.44%)
Jan 27, 2021 37.36 37.36 36.59 36.75 165,130 -1.23(-3.25%)
Jan 26, 2021 38.14 38.14 37.45 37.99 283,301 -0.96(-2.45%)
Jan 25, 2021 39.20 39.47 38.67 38.94 313,844 +0.50(+1.29%)
Jan 22, 2021 38.08 38.85 38.08 38.45 99,781 +0.87(+2.31%)
Jan 21, 2021 37.59 38.05 37.15 37.58 119,695 +0.24(+0.65%)
Jan 20, 2021 37.18 37.35 36.67 37.34 69,039 +1.76(+4.96%)
Jan 19, 2021 35.75 35.79 35.22 35.57 75,226 +0.60(+1.71%)
Jan 15, 2021 35.07 35.09 34.76 34.97 64,794 -0.03(-0.09%)
Jan 14, 2021 35.39 35.60 35.00 35.00 107,509 -0.07(-0.21%)
Jan 13, 2021 35.04 35.24 34.76 35.08 25,828 -0.21(-0.59%)
Jan 12, 2021 34.86 35.52 34.86 35.29 52,198 +0.54(+1.55%)
Jan 11, 2021 34.58 34.80 34.43 34.75 92,308 -0.50(-1.41%)
Jan 08, 2021 35.10 35.41 35.02 35.24 60,536 +0.05(+0.15%)
Jan 07, 2021 34.80 35.23 34.50 35.19 61,026 +0.02(+0.05%)
Jan 06, 2021 35.09 35.23 34.85 35.17 144,929 +0.22(+0.62%)
Jan 05, 2021 34.34 35.09 34.34 34.96 130,081 +0.84(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.