Skip to main content

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

13.35 -0.08 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.65 35.90 35.63 35.84 28,488 -0.04(-0.11%)
Aug 30, 2021 35.40 36.06 35.40 35.88 92,830 +0.36(+1.01%)
Aug 27, 2021 35.55 35.78 35.38 35.52 28,160 -0.08(-0.22%)
Aug 26, 2021 36.29 36.29 35.57 35.60 47,472 -1.16(-3.16%)
Aug 25, 2021 37.00 37.11 36.70 36.76 22,562 -0.23(-0.62%)
Aug 24, 2021 36.46 37.07 36.46 36.99 134,620 +1.05(+2.91%)
Aug 23, 2021 35.27 35.95 35.27 35.94 142,130 +1.42(+4.13%)
Aug 20, 2021 34.99 34.99 34.38 34.52 139,201 -2.40(-6.50%)
Aug 19, 2021 36.59 37.04 36.59 36.92 122,595 +0.13(+0.35%)
Aug 18, 2021 36.65 37.01 36.65 36.79 64,142 -0.22(-0.59%)
Aug 17, 2021 37.08 37.18 36.82 37.01 127,410 -1.39(-3.62%)
Aug 16, 2021 38.24 38.64 38.17 38.40 78,677 -0.20(-0.52%)
Aug 13, 2021 38.26 38.74 38.26 38.60 43,184 +0.23(+0.60%)
Aug 12, 2021 38.75 38.75 38.24 38.37 48,115 -0.82(-2.09%)
Aug 11, 2021 39.87 39.87 39.17 39.19 27,641 -1.04(-2.59%)
Aug 10, 2021 40.25 40.54 40.04 40.23 44,063 +0.35(+0.88%)
Aug 09, 2021 39.68 40.19 39.68 39.88 69,035 +0.23(+0.58%)
Aug 06, 2021 40.18 40.18 39.50 39.65 126,317 -1.50(-3.65%)
Aug 05, 2021 41.36 41.36 40.90 41.15 72,600 -0.28(-0.68%)
Aug 04, 2021 41.11 41.58 41.11 41.43 129,499 +0.26(+0.63%)
Aug 03, 2021 40.68 41.25 40.68 41.17 209,653 +1.32(+3.31%)
Aug 02, 2021 39.68 40.01 39.64 39.85 64,916 +0.08(+0.20%)
Jul 30, 2021 39.60 39.95 39.51 39.77 42,302 -0.41(-1.02%)
Jul 29, 2021 40.50 40.60 40.04 40.18 65,142 +0.15(+0.37%)
Jul 28, 2021 38.47 40.22 38.47 40.03 199,528 +3.57(+9.79%)
Jul 27, 2021 36.34 36.71 35.75 36.46 322,952 -2.00(-5.20%)
Jul 26, 2021 40.00 40.00 38.30 38.46 254,675 -2.99(-7.21%)
Jul 23, 2021 42.10 42.10 41.31 41.45 48,729 -1.69(-3.92%)
Jul 22, 2021 43.23 43.23 42.73 43.14 66,573 -0.99(-2.24%)
Jul 21, 2021 43.86 44.19 43.59 44.13 57,305 +0.44(+1.01%)
Jul 20, 2021 43.34 43.69 43.01 43.69 26,989 +0.19(+0.44%)
Jul 19, 2021 43.47 43.84 43.26 43.50 209,607 +0.34(+0.79%)
Jul 16, 2021 43.40 43.96 43.12 43.16 21,080 -1.09(-2.46%)
Jul 15, 2021 44.19 44.44 44.04 44.25 44,762 +0.22(+0.50%)
Jul 14, 2021 43.88 44.49 43.88 44.03 14,098 +0.74(+1.71%)
Jul 13, 2021 43.35 43.49 43.05 43.29 160,675 -0.41(-0.94%)
Jul 12, 2021 43.59 43.80 43.22 43.70 67,149 +0.82(+1.91%)
Jul 09, 2021 42.26 42.94 42.26 42.88 40,180 +0.95(+2.27%)
Jul 08, 2021 42.00 42.20 41.80 41.93 140,508 -1.49(-3.43%)
Jul 07, 2021 43.05 43.71 43.05 43.42 96,841 +1.42(+3.38%)
Jul 06, 2021 42.78 42.78 41.87 42.00 138,837 -2.61(-5.85%)
Jul 02, 2021 45.15 45.22 44.49 44.61 34,889 -1.22(-2.66%)
Jul 01, 2021 46.07 46.43 45.50 45.83 17,690 +0.27(+0.59%)
Jun 30, 2021 45.85 46.00 45.53 45.56 12,927 -0.47(-1.02%)
Jun 29, 2021 46.16 46.16 45.73 46.03 47,486 -0.53(-1.14%)
Jun 28, 2021 46.29 46.60 46.25 46.56 95,059 +0.92(+2.02%)
Jun 25, 2021 45.33 45.69 45.33 45.64 44,589 +0.65(+1.44%)
Jun 24, 2021 44.66 45.00 44.66 44.99 33,307 +0.32(+0.72%)
Jun 23, 2021 44.56 44.95 44.56 44.67 50,207 +0.31(+0.70%)
Jun 22, 2021 43.91 44.65 43.88 44.36 35,622 +0.59(+1.35%)
Jun 21, 2021 43.53 43.92 43.40 43.77 38,505 +0.34(+0.79%)
Jun 18, 2021 43.38 43.72 43.12 43.43 134,599 +0.36(+0.84%)
Jun 17, 2021 42.29 43.23 42.29 43.07 265,260 +0.91(+2.16%)
Jun 16, 2021 42.56 42.87 41.75 42.16 140,159 -1.59(-3.63%)
Jun 15, 2021 44.22 44.22 43.54 43.75 58,397 -0.92(-2.06%)
Jun 14, 2021 44.83 44.93 44.52 44.67 65,206 -0.23(-0.51%)
Jun 11, 2021 45.00 45.02 44.50 44.90 34,265 +0.02(+0.04%)
Jun 10, 2021 44.80 45.00 44.60 44.88 25,219 +0.41(+0.92%)
Jun 09, 2021 44.38 44.79 44.31 44.47 14,701 +0.35(+0.79%)
Jun 08, 2021 44.04 44.56 44.01 44.12 52,289 -0.86(-1.91%)
Jun 07, 2021 45.09 45.10 44.60 44.98 40,708 -0.01(-0.02%)
Jun 04, 2021 44.65 45.15 44.65 44.99 21,235 +0.60(+1.35%)
Jun 03, 2021 44.92 44.92 44.28 44.39 54,138 -0.80(-1.77%)
Jun 02, 2021 44.73 45.40 44.73 45.19 86,924 -0.71(-1.55%)
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.