Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.24 +0.03 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.57 21.95 21.57 21.76 4,821 +0.16(+0.72%)
Jul 30, 2018 21.71 22.26 21.57 21.61 9,522 -0.66(-2.95%)
Jul 27, 2018 22.78 22.78 22.26 22.26 1,158 +0.02(+0.08%)
Jul 26, 2018 22.25 22.45 22.12 22.25 11,101 -0.62(-2.72%)
Jul 25, 2018 23.08 23.08 22.19 22.87 7,484 +0.88(+4.00%)
Jul 24, 2018 22.00 22.31 21.89 21.99 46,432 +0.22(+1.03%)
Jul 23, 2018 22.10 22.44 21.70 21.76 36,180 -0.91(-4.03%)
Jul 20, 2018 22.63 23.36 22.51 22.68 6,170 +0.24(+1.08%)
Jul 19, 2018 22.73 23.38 22.44 22.44 15,078 -1.02(-4.34%)
Jul 18, 2018 23.32 23.57 23.30 23.45 12,175 -0.11(-0.48%)
Jul 17, 2018 23.24 23.73 23.24 23.57 19,767 -0.04(-0.15%)
Jul 16, 2018 23.45 23.82 23.45 23.60 7,437 -0.03(-0.14%)
Jul 13, 2018 24.17 24.17 23.41 23.64 25,091 -0.22(-0.94%)
Jul 12, 2018 23.76 23.88 23.76 23.86 2,778 +1.06(+4.65%)
Jul 11, 2018 22.65 23.22 22.45 22.80 9,372 +0.03(+0.11%)
Jul 10, 2018 22.82 23.49 22.77 22.77 86,232 -0.31(-1.35%)
Jul 09, 2018 22.89 23.37 22.75 23.08 34,693 +0.83(+3.72%)
Jul 06, 2018 21.79 22.39 21.79 22.26 12,500 +0.44(+2.02%)
Jul 05, 2018 22.44 22.44 21.82 21.82 12,339 -1.05(-4.60%)
Jul 03, 2018 22.87 22.87 22.87 0 -0.22(-0.93%)
Jul 02, 2018 23.30 23.30 23.08 23.08 50,444 -0.22(-0.93%)
Jun 29, 2018 23.62 23.10 23.30 38,560 +0.74(+3.29%)
Jun 28, 2018 22.64 22.71 22.45 22.56 6,619 -0.14(-0.61%)
Jun 27, 2018 23.30 23.30 22.70 22.70 43,439 -1.04(-4.36%)
Jun 26, 2018 24.20 24.20 23.66 23.73 26,601 -0.16(-0.66%)
Jun 25, 2018 23.89 24.20 23.52 23.89 22,637 -0.49(-2.01%)
Jun 22, 2018 24.75 24.75 24.38 24.38 7,506 +0.31(+1.29%)
Jun 21, 2018 24.53 24.99 23.96 24.07 25,730 -0.43(-1.76%)
Jun 20, 2018 24.35 24.84 24.35 24.50 27,993 +0.72(+3.05%)
Jun 19, 2018 24.64 23.69 23.77 16,689 -0.72(-2.92%)
Jun 18, 2018 24.36 24.74 24.36 24.49 8,742 -0.18(-0.73%)
Jun 15, 2018 24.86 24.86 24.67 19,711 -0.19(-0.75%)
Jun 14, 2018 25.22 25.57 24.86 24.86 15,987 -0.47(-1.86%)
Jun 13, 2018 25.47 25.79 25.33 25.33 12,293 -0.35(-1.34%)
Jun 12, 2018 25.78 25.80 25.67 25.67 10,488 +0.33(+1.29%)
Jun 11, 2018 25.85 25.85 25.34 25.34 33,830 -0.21(-0.81%)
Jun 08, 2018 25.68 25.76 25.46 25.55 27,524 -0.19(-0.74%)
Jun 07, 2018 25.84 26.18 25.68 25.74 18,622 -0.50(-1.91%)
Jun 06, 2018 26.24 28,539 +0.18(+0.70%)
Jun 05, 2018 25.89 26.48 25.89 26.06 28,554 +0.36(+1.41%)
Jun 04, 2018 26.79 28.68 25.64 25.70 23,841 +0.02(+0.07%)
Jun 01, 2018 25.89 26.48 25.66 25.68 94,720 -0.28(-1.10%)
May 31, 2018 26.75 26.75 25.97 25.97 24,101 +0.12(+0.47%)
May 30, 2018 25.74 26.14 25.74 25.85 15,024 +0.00(+0.00%)
May 29, 2018 26.75 26.75 25.28 25.85 34,695 -0.21(-0.79%)
May 25, 2018 26.05 26.05 26.05 0 +0.47(+1.82%)
May 24, 2018 25.97 25.97 25.57 25.59 11,768 +0.18(+0.71%)
May 23, 2018 25.31 25.77 25.28 25.41 7,287 +0.09(+0.34%)
May 22, 2018 25.45 25.45 25.31 25.32 6,652 +0.27(+1.07%)
May 21, 2018 25.19 25.49 25.02 25.05 11,299 +0.00(+0.00%)
May 18, 2018 25.34 25.34 25.05 25.05 2,738 -0.13(-0.50%)
May 17, 2018 25.14 25.32 25.03 25.18 7,862 -0.03(-0.12%)
May 16, 2018 25.18 25.52 25.18 25.21 6,525 +0.52(+2.10%)
May 15, 2018 24.52 24.81 24.49 24.69 12,235 +0.19(+0.77%)
May 14, 2018 24.34 24.85 24.34 24.50 4,453 +0.42(+1.73%)
May 11, 2018 24.33 24.40 23.90 24.08 3,310 -0.59(-2.41%)
May 10, 2018 24.57 24.85 24.34 24.68 7,832 +0.39(+1.60%)
May 09, 2018 23.90 24.29 23.90 24.29 5,211 +0.27(+1.11%)
May 08, 2018 24.07 24.07 23.92 24.02 2,877 +0.37(+1.58%)
May 07, 2018 23.77 24.26 23.65 23.65 3,029 +0.31(+1.32%)
May 04, 2018 23.18 23.34 23.18 23.34 987 +0.39(+1.69%)
May 03, 2018 22.70 23.12 22.70 22.95 3,994 -0.17(-0.75%)
May 02, 2018 23.13 23.13 23.13 23.13 251 +0.09(+0.38%)
May 01, 2018 23.04 23.04 22.77 23.04 2,522 -0.02(-0.08%)
Apr 30, 2018 23.20 23.26 23.06 23.06 1,289 -0.16(-0.67%)
Apr 27, 2018 23.04 23.51 23.01 23.21 6,713 +0.43(+1.89%)
Apr 26, 2018 22.79 22.79 22.78 22.78 294 -0.35(-1.49%)
Apr 25, 2018 23.49 23.49 23.13 23.13 3,005 +0.00(+0.00%)
Apr 24, 2018 23.32 23.32 23.13 23.13 60,625 +0.57(+2.52%)
Apr 23, 2018 22.51 22.86 22.51 22.56 15,962 -0.60(-2.57%)
Apr 20, 2018 23.21 23.22 22.87 23.15 108,326 -0.16(-0.70%)
Apr 19, 2018 23.08 23.45 23.08 23.32 100,410 +0.10(+0.45%)
Apr 18, 2018 22.83 23.24 22.83 23.21 135,487 +0.04(+0.19%)
Apr 17, 2018 22.89 23.26 22.61 23.17 83,321 -0.16(-0.67%)
Apr 16, 2018 23.33 23.33 23.33 23.33 900 +0.23(+1.01%)
Apr 13, 2018 23.38 23.54 22.82 23.09 28,116 -1.07(-4.43%)
Apr 12, 2018 24.01 24.16 23.78 24.16 5,339 +0.17(+0.72%)
Apr 11, 2018 23.86 24.08 23.72 23.99 10,596 -0.66(-2.66%)
Apr 10, 2018 24.76 24.76 23.96 24.65 13,458 +0.33(+1.35%)
Apr 09, 2018 24.31 24.58 24.31 24.32 6,113 +0.33(+1.37%)
Apr 06, 2018 24.08 24.57 23.99 23.99 4,692 -0.58(-2.35%)
Apr 05, 2018 24.39 24.70 24.39 24.57 10,589 +0.06(+0.25%)
Apr 04, 2018 23.91 24.51 23.90 24.51 15,914 +0.78(+3.27%)
Apr 03, 2018 23.61 23.96 23.49 23.73 4,601 +0.43(+1.85%)
Apr 02, 2018 23.80 23.82 23.30 23.30 8,044 -0.22(-0.95%)
Mar 29, 2018 23.52 23.52 23.52 0 +0.33(+1.41%)
Mar 28, 2018 23.20 23.49 23.20 23.20 4,025 -0.27(-1.16%)
Mar 27, 2018 23.79 23.93 23.46 23.47 22,235 -0.17(-0.71%)
Mar 26, 2018 23.64 23.88 23.39 23.64 4,896 +1.14(+5.06%)
Mar 23, 2018 23.06 23.06 22.50 22.50 10,841 -0.56(-2.43%)
Mar 22, 2018 23.07 23.36 23.06 23.06 6,808 -0.70(-2.94%)
Mar 21, 2018 23.57 23.82 23.57 23.76 13,920 -0.28(-1.15%)
Mar 20, 2018 23.95 24.07 23.91 24.03 22,189 +1.12(+4.90%)
Mar 19, 2018 23.00 23.00 22.89 22.91 2,704 +0.25(+1.10%)
Mar 16, 2018 22.66 22.67 22.60 22.66 5,724 +0.11(+0.50%)
Mar 15, 2018 22.52 22.71 22.52 22.55 5,075 +0.11(+0.50%)
Mar 14, 2018 22.55 22.55 22.44 22.44 28,045 +0.00(+0.00%)
Mar 13, 2018 22.68 22.68 22.44 22.44 9,096 -0.37(-1.63%)
Mar 12, 2018 22.86 22.86 22.76 22.81 5,386 +0.01(+0.05%)
Mar 09, 2018 22.51 22.82 22.51 22.80 14,144 +0.54(+2.43%)
Mar 08, 2018 22.25 22.26 22.04 22.26 6,139 +0.61(+2.83%)
Mar 07, 2018 21.67 21.67 21.64 21.64 3,476 +0.04(+0.20%)
Mar 06, 2018 21.59 21.62 21.55 21.60 6,354 +0.35(+1.62%)
Mar 05, 2018 21.22 21.25 21.14 21.25 4,316 +0.21(+1.00%)
Mar 02, 2018 20.94 21.04 20.94 21.04 2,737 +0.00(+0.02%)
Mar 01, 2018 21.23 21.23 21.04 21.04 3,375 -0.03(-0.16%)
Feb 28, 2018 21.27 21.28 21.07 21.07 5,533 -0.09(-0.45%)
Feb 27, 2018 21.45 21.45 21.17 21.17 36,126 -0.43(-2.00%)
Feb 26, 2018 21.60 21.60 21.60 21.60 1,056 +0.52(+2.46%)
Feb 23, 2018 21.10 21.47 21.08 21.08 6,745 -0.02(-0.08%)
Feb 22, 2018 21.10 21.10 8,899 -0.04(-0.20%)
Feb 21, 2018 21.06 21.32 21.06 21.14 21,814 -0.02(-0.08%)
Feb 20, 2018 21.57 21.61 21.16 21.16 6,970 +0.00(+0.00%)
Feb 16, 2018 21.16 21.16 21.16 0 +0.24(+1.15%)
Feb 15, 2018 20.95 20.95 20.92 20.92 12,070 +0.09(+0.41%)
Feb 14, 2018 20.41 20.83 20.41 20.83 2,099 +0.42(+2.07%)
Feb 13, 2018 20.58 20.61 20.41 20.41 24,010 -0.21(-1.00%)
Feb 12, 2018 21.10 21.10 20.54 20.62 21,119 +0.41(+2.01%)
Feb 09, 2018 20.11 20.25 20.11 20.21 2,336 +0.06(+0.28%)
Feb 08, 2018 20.31 20.31 20.13 20.15 1,702 -0.05(-0.23%)
Feb 07, 2018 20.44 20.44 20.20 1,131 -0.24(-1.18%)
Feb 06, 2018 20.44 20.44 20.44 20.44 1,912 -0.70(-3.31%)
Feb 05, 2018 21.25 21.25 21.14 21.14 551 -0.22(-1.01%)
Feb 02, 2018 21.38 21.41 21.38 21.36 2,259 +0.03(+0.12%)
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.