Quantcast

KraneShares MSCI All China Health Care Index ETF Historical Stock Prices

(ETF)
KURE 
$20.3727
*  
0.7927
4.05%
Get KURE Alerts
*Delayed - data as of Oct. 22, 2018 15:32 ET  -  Find a broker to begin trading KURE now


Community Rating:
View:    KURE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:32 20.65 20.65 20.23 20.3727 129,340
10/19/2018 19.34 19.59 19.301 19.58 13,050
10/18/2018 19.4 19.4 19.0053 19.0053 2,105
10/17/2018 19.77 19.77 19.6301 19.6417 1,593
10/16/2018 19.97 20 19.8328 19.9133 117,764
10/15/2018 20.06 20.1899 20.06 20.135 17,504
10/12/2018 20.1 20.34 19.91 19.99 8,734
10/11/2018 20 20 19.36 19.834 34,495
10/10/2018 20.78 20.85 20.22 20.2238 5,170
10/09/2018 20.73 21.05 20.73 20.9407 67,594
10/08/2018 20.94 20.94 20.5861 20.73 9,203
10/05/2018 21.2512 21.2512 21.1623 21.18 9,247
10/04/2018 21.62 21.69 21.5 21.5 9,305
10/03/2018 22.23 22.23 22.02 22.02 2,883
10/02/2018 22.26 22.3 21.91 22.3 3,775
10/01/2018 22.56 22.56 22.3448 22.3539 4,100
09/28/2018 22.51 22.66 22.2973 22.66 2,440
09/27/2018 22.7 22.7 22.53 22.55 8,942
09/26/2018 22.325 22.531 22.11 22.531 3,286
09/25/2018 21.79 22.24 21.79 22.11 6,639
09/24/2018 21.66 22.1 21.66 22.0627 3,860
09/21/2018 22 22.3528 21.9 21.91 10,656
09/20/2018 21.97 22.135 21.58 21.66 114,626
09/19/2018 21.94 21.94 21.68 21.6992 5,087
09/18/2018 20.97 21.53 20.97 21.46 9,109
09/17/2018 21.06 21.06 20.64 20.64 6,316
09/14/2018 21.51 21.675 21.5 21.5 4,705
09/13/2018 21.7 21.8 21.5001 21.7 9,377
09/12/2018 21.9 22.2399 21.17 22.1301 9,976
09/11/2018 22.33 22.51 22.165 22.2 15,153
09/10/2018 22.92 23 22.6947 22.6947 11,459
09/07/2018 23 23.8613 23 23.2 4,467
09/06/2018 23.13 23.462 23.13 23.13 4,166
09/05/2018 23.35 23.7 23 23.5 5,002
09/04/2018 23.62 23.8 23.57 23.58 59,159
08/31/2018 23.33 24.3707 23.33 23.8304 15,971
08/30/2018 24.4 24.4503 23.86 23.86 28,387
08/29/2018 24.4 24.8 24.4 24.8 4,128
08/28/2018 24.48 24.8 24.4 24.4 2,711
08/27/2018 24.5 25.07 24.5 24.8 9,723
08/24/2018 23.961 24.2899 23.77 23.98 10,803
08/23/2018 23.32 23.88 23.24 23.24 7,024
08/22/2018 23.63 23.64 23.4 23.6 5,138
08/21/2018 23 23.7328 23 23.36 15,107
08/20/2018 22.8 22.8 22.6 22.65 18,841
08/17/2018 22.21 23.03 22.21 22.9 18,546
08/16/2018 22.98 23.71 22.5987 22.86 37,575
08/15/2018 23.06 23.1 22.5 22.77 8,472
08/14/2018 23.97 24.6795 23.97 24.01 1,445
08/13/2018 24.32 24.32 24.0845 24.1 2,612
08/10/2018 24.415 24.88 24.415 24.88 1,841
08/09/2018 23.99 24.675 23.931 24.1 17,823
08/08/2018 23.22 23.22 22.8 22.95 7,985
08/07/2018 23.34 24 23.1 23.29 2,405
08/06/2018 22.57 23.2267 22.3 23.01 18,903
08/03/2018 23.85 23.999 23.501 23.84 6,260
08/02/2018 24.09 24.95 24.09 24.69 7,780
08/01/2018 24.8 25.324 24.5 24.51 50,142
07/31/2018 25 25.4347 25 25.22 4,161
07/30/2018 25.16 25.8 25 25.04 8,217
07/27/2018 26.4 26.4 25.8 25.8 1,028
07/26/2018 25.78 26.01 25.6386 25.78 9,580
07/25/2018 26.7448 26.7448 25.71 26.5 6,459
07/24/2018 25.49 25.8499 25.37 25.48 40,069
07/23/2018 25.61 26 25.1501 25.22 31,222
07/20/2018 26.22 27.07 26.09 26.28 5,325
07/19/2018 26.34 27.09 26 26 13,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KURE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio