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

33.50 USD -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.90 34.05 33.28 33.50 71,032 -0.02(-0.06%)
Dec 02, 2021 34.00 34.02 33.49 33.52 109,773 -0.63(-1.84%)
Dec 01, 2021 34.21 34.50 34.12 34.15 21,319 -0.72(-2.06%)
Nov 30, 2021 34.62 34.99 34.49 34.87 14,048 +0.17(+0.49%)
Nov 29, 2021 34.61 34.77 34.49 34.70 15,047 +0.08(+0.22%)
Nov 26, 2021 34.35 34.65 34.34 34.62 11,570 +0.02(+0.07%)
Nov 24, 2021 34.25 34.70 34.25 34.60 5,880 +0.57(+1.67%)
Nov 23, 2021 34.72 34.72 34.01 34.03 29,513 -0.50(-1.45%)
Nov 22, 2021 35.00 35.00 34.53 34.53 28,176 -0.83(-2.35%)
Nov 19, 2021 35.34 35.54 35.34 35.36 31,719 -0.04(-0.11%)
Nov 18, 2021 35.71 35.40 35.35 35.40 14,165 -0.73(-2.02%)
Nov 17, 2021 36.04 36.31 36.03 36.13 26,005 +0.10(+0.29%)
Nov 16, 2021 35.69 36.17 35.61 36.03 32,133 +1.02(+2.90%)
Nov 15, 2021 35.38 35.38 34.98 35.01 13,636 +0.36(+1.04%)
Nov 12, 2021 34.79 34.79 34.44 34.65 17,023 -0.14(-0.40%)
Nov 11, 2021 34.68 34.93 34.68 34.79 13,482 +0.12(+0.35%)
Nov 10, 2021 34.35 34.67 15,965 +0.84(+2.48%)
Nov 09, 2021 33.59 34.00 33.59 33.83 31,560 +0.48(+1.44%)
Nov 08, 2021 33.51 33.53 33.20 33.35 57,277 -0.62(-1.82%)
Nov 05, 2021 34.12 34.19 33.88 33.97 26,925 -0.16(-0.48%)
Nov 04, 2021 34.43 34.43 34.03 34.13 50,610 -0.47(-1.37%)
Nov 03, 2021 34.24 34.64 34.20 34.60 9,034 +0.32(+0.95%)
Nov 02, 2021 34.14 34.32 34.00 34.28 70,094 -0.45(-1.30%)
Nov 01, 2021 34.81 34.96 34.65 34.73 39,032 -0.79(-2.22%)
Oct 29, 2021 35.37 35.58 35.35 35.52 42,830 +0.17(+0.48%)
Oct 28, 2021 34.95 35.36 34.95 35.35 22,101 +0.15(+0.43%)
Oct 27, 2021 35.79 35.78 35.14 35.20 139,973 -0.81(-2.25%)
Oct 26, 2021 36.25 36.01 36.01 34,711 -0.49(-1.34%)
Oct 25, 2021 36.06 36.50 36.06 36.50 12,940 +0.39(+1.08%)
Oct 22, 2021 36.00 36.31 36.00 36.11 13,020 -0.04(-0.11%)
Oct 21, 2021 36.19 36.25 36.05 36.15 25,971 -0.21(-0.58%)
Oct 20, 2021 36.67 36.67 36.36 36.36 10,326 -0.35(-0.95%)
Oct 19, 2021 36.40 36.90 36.40 36.71 66,576 +0.80(+2.22%)
Oct 18, 2021 35.73 35.96 35.68 35.91 15,058 -0.10(-0.28%)
Oct 15, 2021 36.00 36.12 35.85 36.01 28,499 -0.15(-0.40%)
Oct 14, 2021 36.31 36.48 36.01 36.16 21,066 -0.63(-1.71%)
Oct 13, 2021 36.80 36.95 36.65 36.79 19,943 +0.70(+1.94%)
Oct 12, 2021 36.31 36.46 36.00 36.09 223,078 +0.08(+0.22%)
Oct 11, 2021 36.71 36.71 36.01 36.01 12,608 -0.70(-1.91%)
Oct 08, 2021 36.84 36.87 36.53 36.71 6,745 +0.08(+0.22%)
Oct 07, 2021 36.47 36.86 36.29 36.63 16,332 +0.55(+1.52%)
Oct 06, 2021 36.05 36.17 35.79 36.08 29,342 -0.14(-0.39%)
Oct 05, 2021 36.05 36.36 36.01 36.22 54,447 -0.06(-0.17%)
Oct 04, 2021 36.23 36.39 36.00 36.28 37,511 -0.80(-2.16%)
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.