Skip to main content

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

14.53 -0.10 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.18 20.18 20.08 20.08 6,560 +0.22(+1.12%)
Dec 30, 2019 19.80 20.01 19.72 19.86 4,174 -0.13(-0.65%)
Dec 27, 2019 19.73 20.16 19.73 19.99 9,782 -0.01(-0.06%)
Dec 26, 2019 19.82 20.13 19.82 20.00 3,248 +0.18(+0.92%)
Dec 24, 2019 19.82 19.82 19.82 19.82 230 -0.06(-0.28%)
Dec 23, 2019 19.61 19.88 19.61 19.87 4,564 +0.07(+0.34%)
Dec 20, 2019 19.81 19.81 19.81 19.81 115 -0.22(-1.08%)
Dec 19, 2019 20.07 20.07 19.92 20.02 8,011 +0.03(+0.17%)
Dec 18, 2019 20.12 20.12 19.91 19.99 58,049 -0.25(-1.24%)
Dec 17, 2019 20.10 20.32 20.00 20.24 113,891 +0.35(+1.74%)
Dec 16, 2019 19.78 19.93 19.78 19.89 9,412 +0.25(+1.28%)
Dec 13, 2019 19.83 19.85 19.64 19.64 5,653 -0.03(-0.17%)
Dec 12, 2019 19.50 19.68 19.47 19.68 3,543 +0.35(+1.79%)
Dec 11, 2019 19.32 19.33 19.31 19.33 18,426 +0.01(+0.05%)
Dec 10, 2019 19.34 19.35 19.30 19.32 891 +0.15(+0.76%)
Dec 09, 2019 19.22 19.22 19.15 19.17 5,083 -0.49(-2.50%)
Dec 06, 2019 19.67 19.73 19.63 19.66 10,845 +0.23(+1.20%)
Dec 05, 2019 19.39 19.43 19.39 19.43 134 +0.23(+1.21%)
Dec 04, 2019 19.17 19.20 19.15 19.20 1,675 +0.27(+1.41%)
Dec 03, 2019 18.95 18.98 18.82 18.93 6,494 -0.05(-0.26%)
Dec 02, 2019 19.20 19.20 18.91 18.98 15,028 -0.14(-0.74%)
Nov 29, 2019 19.59 19.59 19.12 19.12 37,843 -1.00(-4.95%)
Nov 27, 2019 20.10 20.14 20.07 20.12 2,538 -0.03(-0.15%)
Nov 26, 2019 20.07 20.15 20.07 20.15 1,759 +0.21(+1.04%)
Nov 25, 2019 20.03 20.06 19.94 19.94 4,317 -0.07(-0.37%)
Nov 22, 2019 20.33 20.33 20.01 20.01 20,882 -0.70(-3.39%)
Nov 21, 2019 20.61 20.74 20.61 20.71 33,413 +0.05(+0.25%)
Nov 20, 2019 20.77 20.98 20.66 20.66 41,928 -0.36(-1.69%)
Nov 19, 2019 20.91 21.06 20.86 21.02 68,358 +0.64(+3.15%)
Nov 18, 2019 20.62 20.62 20.32 20.38 47,922 -0.30(-1.43%)
Nov 15, 2019 20.62 20.67 20.58 20.67 4,038 -0.03(-0.16%)
Nov 14, 2019 20.68 20.83 20.67 20.71 23,238 +0.22(+1.10%)
Nov 13, 2019 20.41 20.48 20.39 20.48 568 +0.08(+0.40%)
Nov 12, 2019 20.36 20.47 20.36 20.40 6,785 -0.08(-0.40%)
Nov 11, 2019 20.32 20.52 20.32 20.48 7,724 -0.41(-1.97%)
Nov 08, 2019 21.01 21.01 20.71 20.89 26,651 -0.13(-0.64%)
Nov 07, 2019 20.72 21.13 20.72 21.03 33,887 +0.37(+1.80%)
Nov 06, 2019 20.59 20.70 20.54 20.65 104,072 +0.06(+0.28%)
Nov 05, 2019 20.79 20.79 20.55 20.60 6,477 -0.14(-0.65%)
Nov 04, 2019 20.78 20.84 20.67 20.73 25,374 +0.38(+1.85%)
Nov 01, 2019 20.43 20.46 20.32 20.36 4,499 +0.07(+0.37%)
Oct 31, 2019 20.26 20.28 20.15 20.28 34,644 +0.26(+1.32%)
Oct 30, 2019 19.89 20.02 19.88 20.02 830 +0.05(+0.25%)
Oct 29, 2019 19.85 20.02 19.85 19.97 3,311 +0.09(+0.46%)
Oct 28, 2019 19.92 19.99 19.80 19.88 57,994 +0.42(+2.14%)
Oct 25, 2019 19.44 19.46 19.41 19.46 2,538 +0.43(+2.28%)
Oct 24, 2019 19.05 19.05 18.97 19.03 3,677 -0.10(-0.51%)
Oct 23, 2019 19.07 19.12 19.07 19.12 653 -0.19(-1.00%)
Oct 22, 2019 19.29 19.32 19.29 19.32 286 +0.18(+0.94%)
Oct 21, 2019 19.13 19.22 19.13 19.14 14,863 -0.14(-0.71%)
Oct 18, 2019 19.31 19.31 19.27 19.27 1,730 -0.06(-0.31%)
Oct 17, 2019 19.30 19.33 19.30 19.33 324 +0.01(+0.05%)
Oct 16, 2019 19.34 19.34 19.32 19.32 23,943 +0.04(+0.19%)
Oct 15, 2019 19.33 19.33 19.24 19.29 3,640 +0.20(+1.02%)
Oct 14, 2019 19.26 19.29 19.09 19.09 2,822 +0.06(+0.33%)
Oct 11, 2019 19.07 19.15 19.03 19.03 11,883 -0.04(-0.23%)
Oct 10, 2019 18.89 19.07 18.65 19.07 4,105 +0.62(+3.36%)
Oct 09, 2019 18.45 18.50 18.45 18.45 1,362 +0.06(+0.35%)
Oct 08, 2019 18.37 18.44 18.37 18.39 45,567 -0.02(-0.13%)
Oct 07, 2019 18.46 18.46 18.39 18.41 723 -0.01(-0.05%)
Oct 04, 2019 18.44 18.44 18.41 18.42 1,961 +0.01(+0.07%)
Oct 03, 2019 18.37 18.44 18.36 18.41 26,824 +0.31(+1.70%)
Oct 02, 2019 18.10 18.10 18.02 18.10 3,257 +0.00(+0.00%)
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.