Skip to main content

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

15.68 +0.16 (+1.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 17.18 17.18 17.01 17.06 2,557 -0.43(-2.47%)
Dec 29, 2023 17.40 17.49 17.39 17.49 4,589 +0.24(+1.39%)
Dec 28, 2023 17.16 17.36 17.15 17.25 5,171 +0.49(+2.92%)
Dec 27, 2023 16.86 16.93 16.76 16.76 3,813 +0.05(+0.27%)
Dec 26, 2023 16.72 16.88 16.61 16.71 7,237 -0.12(-0.69%)
Dec 22, 2023 16.78 16.85 16.66 16.83 8,073 -0.16(-0.94%)
Dec 21, 2023 16.90 17.10 16.73 16.99 15,998 +0.19(+1.13%)
Dec 20, 2023 16.92 16.95 16.75 16.80 5,575 -0.38(-2.21%)
Dec 19, 2023 17.05 17.21 16.92 17.18 20,596 +0.09(+0.53%)
Dec 18, 2023 17.07 17.41 17.03 17.09 5,215 -0.19(-1.08%)
Dec 15, 2023 17.37 17.37 17.20 17.28 4,289 -0.36(-2.03%)
Dec 14, 2023 17.49 17.65 17.47 17.63 23,579 +0.17(+0.97%)
Dec 13, 2023 17.18 17.47 17.10 17.47 6,943 +0.13(+0.73%)
Dec 12, 2023 17.33 17.36 17.18 17.34 32,194 +0.02(+0.14%)
Dec 11, 2023 17.21 17.54 17.18 17.32 38,666 +0.17(+1.02%)
Dec 08, 2023 17.07 17.21 17.07 17.14 7,126 +0.00(+0.02%)
Dec 07, 2023 17.15 17.24 17.07 17.14 8,154 -0.15(-0.86%)
Dec 06, 2023 17.36 17.44 17.26 17.29 2,172 -0.08(-0.46%)
Dec 05, 2023 17.37 17.43 17.32 17.37 14,750 -0.39(-2.18%)
Dec 04, 2023 17.71 17.82 17.64 17.75 5,240 -0.82(-4.40%)
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.