Skip to main content

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

14.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.55 14.65 14.55 14.62 12,893 +0.01(+0.03%)
Mar 26, 2024 14.65 14.69 14.54 14.62 2,506 -0.10(-0.68%)
Mar 25, 2024 14.71 14.77 14.71 14.72 3,098 +0.02(+0.13%)
Mar 22, 2024 14.77 14.85 14.68 14.70 10,346 -0.40(-2.67%)
Mar 21, 2024 15.19 15.19 15.06 15.10 2,526 -0.22(-1.46%)
Mar 20, 2024 15.29 15.34 15.25 15.33 5,223 +0.02(+0.11%)
Mar 19, 2024 15.34 15.38 15.31 15.31 14,702 -0.28(-1.82%)
Mar 18, 2024 15.65 15.66 15.53 15.59 8,287 -0.06(-0.36%)
Mar 15, 2024 15.60 15.66 15.60 15.65 1,501 +0.03(+0.16%)
Mar 14, 2024 15.69 15.70 15.60 15.62 2,337 -0.15(-0.98%)
Mar 13, 2024 15.83 16.05 15.78 15.78 31,187 -0.08(-0.47%)
Mar 12, 2024 15.83 15.86 15.75 15.86 7,865 +0.37(+2.36%)
Mar 11, 2024 15.46 15.73 15.37 15.49 23,912 +0.38(+2.51%)
Mar 08, 2024 15.07 15.20 15.07 15.11 6,707 -0.09(-0.59%)
Mar 07, 2024 15.11 15.28 15.00 15.20 15,228 -0.35(-2.25%)
Mar 06, 2024 15.62 15.70 15.48 15.55 44,864 -0.03(-0.19%)
Mar 05, 2024 15.47 15.66 15.47 15.58 14,314 -0.21(-1.33%)
Mar 04, 2024 15.74 16.00 15.70 15.79 7,381 +0.19(+1.25%)
Mar 01, 2024 15.68 15.68 15.38 15.60 7,408 +0.02(+0.10%)
Feb 29, 2024 15.57 15.70 15.57 15.58 3,879 +0.09(+0.61%)
Feb 28, 2024 15.50 15.50 15.40 15.48 2,429 -0.20(-1.24%)
Feb 27, 2024 15.65 15.85 15.61 15.68 9,893 +0.16(+1.03%)
Feb 26, 2024 15.51 15.60 15.44 15.52 2,505 +0.01(+0.06%)
Feb 23, 2024 15.50 15.51 15.27 15.51 9,086 +0.14(+0.91%)
Feb 22, 2024 15.26 15.48 15.24 15.37 74,752 +0.20(+1.32%)
Feb 21, 2024 15.26 15.49 15.12 15.17 33,351 +0.00(+0.00%)
Feb 20, 2024 15.05 15.40 15.03 15.17 55,067 +0.16(+1.07%)
Feb 16, 2024 15.10 15.30 15.01 15.01 8,651 +0.09(+0.60%)
Feb 15, 2024 15.00 15.00 14.89 14.92 2,398 +0.06(+0.41%)
Feb 14, 2024 14.97 14.97 14.80 14.86 1,702 -0.01(-0.08%)
Feb 13, 2024 14.86 15.06 14.81 14.87 6,317 -0.21(-1.39%)
Feb 12, 2024 14.88 15.08 14.88 15.08 5,213 +0.27(+1.82%)
Feb 09, 2024 14.79 14.91 14.71 14.81 11,958 -0.04(-0.27%)
Feb 08, 2024 14.93 15.08 14.75 14.85 3,427 -0.27(-1.78%)
Feb 07, 2024 14.97 15.17 14.97 15.12 16,911 +0.22(+1.47%)
Feb 06, 2024 14.73 14.99 14.70 14.90 18,791 +0.98(+7.04%)
Feb 05, 2024 13.82 13.92 13.64 13.92 33,141 +0.23(+1.70%)
Feb 02, 2024 13.90 13.90 13.60 13.69 59,476 -0.73(-5.08%)
Feb 01, 2024 14.25 14.48 14.25 14.42 12,559 +0.26(+1.84%)
Jan 31, 2024 14.30 14.30 14.16 14.16 6,477 -0.38(-2.61%)
Jan 30, 2024 14.51 14.66 14.45 14.54 36,845 -0.37(-2.48%)
Jan 29, 2024 15.05 15.05 14.83 14.91 8,515 -0.49(-3.18%)
Jan 26, 2024 15.48 15.50 15.39 15.40 4,985 -0.49(-3.11%)
Jan 25, 2024 15.98 15.99 15.87 15.89 2,823 -0.11(-0.69%)
Jan 24, 2024 16.00 16.04 15.98 16.01 2,419 +0.33(+2.07%)
Jan 23, 2024 15.57 15.73 15.44 15.68 10,915 +0.31(+2.00%)
Jan 22, 2024 15.30 15.43 15.22 15.37 10,872 -0.54(-3.38%)
Jan 19, 2024 15.84 15.93 15.72 15.91 39,173 +0.03(+0.16%)
Jan 18, 2024 15.79 15.94 15.79 15.88 1,518 +0.21(+1.36%)
Jan 17, 2024 15.80 15.80 15.62 15.67 7,459 -0.57(-3.50%)
Jan 16, 2024 16.33 16.33 16.18 16.24 7,617 -0.12(-0.73%)
Jan 12, 2024 16.37 16.48 16.36 16.36 2,659 -0.24(-1.45%)
Jan 11, 2024 16.45 16.65 16.41 16.60 11,493 +0.15(+0.91%)
Jan 10, 2024 16.40 16.57 16.40 16.45 4,052 +0.10(+0.61%)
Jan 09, 2024 16.18 16.38 16.06 16.35 30,445 -0.03(-0.20%)
Jan 08, 2024 16.27 16.38 16.24 16.38 2,944 -0.18(-1.07%)
Jan 05, 2024 16.73 16.73 16.36 16.56 5,854 -0.35(-2.04%)
Jan 04, 2024 17.03 17.03 16.91 16.91 5,116 -0.16(-0.96%)
Jan 03, 2024 16.98 17.09 16.95 17.07 7,433 +0.01(+0.07%)
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.