Advertisement
Advertisement
U.S. Markets close in 1 min
Advertisement
Advertisement
Advertisement
Advertisement

KraneShares MSCI All China Health Care Index UCITS ETF (KURE.L)

LSE - LSE Delayed Price. Currency in USD
14.83-0.09 (-0.57%)
At close: 02:41PM GMT
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202214.9714.9714.9014.8314.83300
Dec 08, 202214.9214.9214.9214.9214.92-
Dec 07, 202214.7814.7814.7814.6214.62100
Dec 06, 202214.4914.6914.4914.6214.621,315
Dec 05, 202214.7514.7514.7514.6514.654
Dec 02, 202214.5714.5714.5714.7714.77150
Dec 01, 202214.5214.5214.5214.5614.56600
Nov 30, 202214.5514.5514.5514.6414.6450
Nov 29, 202214.3214.3214.3214.3214.32-
Nov 28, 202213.9113.9113.9113.9113.91-
Nov 25, 202213.7813.7813.7813.7813.78-
Nov 24, 202214.0614.0614.0614.0614.06-
Nov 23, 202213.9413.9813.9413.9813.98105
Nov 22, 202214.2414.2414.2414.2414.24-
Nov 21, 202214.6114.6114.6114.6114.61-
Nov 18, 202214.7914.7914.7714.8514.855,236
Nov 17, 202214.7214.7214.7214.6614.66100
Nov 16, 202215.0315.0315.0314.7614.76335
Nov 15, 202215.0315.1415.0315.1115.113,050
Nov 14, 202214.7314.7314.7314.8214.82200
Nov 11, 202214.1914.4514.1814.4514.451,662
Nov 10, 202213.4113.4113.4113.4113.41-
Nov 09, 202213.6713.6713.6713.6713.67-
Nov 08, 202213.9913.9913.9913.9913.99-
Nov 07, 202214.0614.2214.0614.1414.141,050
Nov 04, 202213.8113.9713.8114.1214.12753
Nov 03, 202213.2413.4813.2413.3913.391,759
Nov 02, 202212.7412.7412.7412.7412.74218
Nov 01, 202213.0713.0713.0713.0713.07-
Oct 31, 202212.6512.6512.6512.6512.65-
Oct 28, 202212.8612.8612.8612.8612.86-
Oct 27, 202213.1213.1213.1213.1213.12428
Oct 26, 202213.4713.4713.4713.4713.47-
Oct 25, 202212.4212.6512.4212.6512.651,963
Oct 24, 202212.7512.7512.7512.6212.622
Oct 21, 202212.1012.1012.1013.4113.411,331
Oct 20, 202213.1613.1613.1613.4013.4038
Oct 19, 202213.2113.2113.2113.2113.21-
Oct 18, 202213.6013.6013.6013.5713.57150
Oct 17, 202213.5613.5613.5613.5613.56-
Oct 14, 202212.5813.3212.5813.2313.2318,800
Oct 13, 202212.4812.4812.4812.4812.48-
Oct 12, 202212.1312.1312.1312.0712.071
Oct 11, 202212.0512.0512.0212.1012.101,257
Oct 10, 202212.2512.3412.2512.2512.2544
Oct 07, 202212.7612.8612.7612.8212.8234
Oct 06, 202213.0013.0013.0013.0013.00-
Oct 05, 202213.2313.3613.2313.0713.0766
Oct 04, 202213.0113.0413.0112.7112.7116
Oct 03, 202212.7112.7112.7112.7112.71-
Sep 30, 202212.6212.6212.6212.6212.62-
Sep 29, 202212.6012.6012.6012.6012.60-
Sep 28, 202212.5012.5012.5012.5012.50-
Sep 27, 202212.4612.4612.4612.4612.46-
Sep 26, 202211.9911.9911.9912.0812.081
Sep 23, 202212.1012.1012.1011.9811.9875
Sep 22, 202212.3212.3212.2512.2712.2728
Sep 21, 202212.5212.5212.5212.5512.5575
Sep 20, 202212.9512.9512.9512.8612.8699
Sep 16, 202213.1613.1913.1613.2013.2061
Sep 15, 202213.5713.5713.4413.5013.50223
Sep 14, 202213.7013.7013.6713.6113.6148
Sep 13, 202213.9313.9313.6613.5913.591,344
Sep 12, 202214.3314.3314.3314.3314.33-
Sep 09, 202214.2614.2614.2614.2614.2615
Sep 08, 202213.8513.8513.8513.8513.85-
Sep 07, 202213.8913.8913.8913.8913.89-
Sep 06, 202213.8813.8813.8813.8513.8550
Sep 05, 202214.0514.0514.0514.0114.01100
Sep 02, 202214.3114.3114.3114.3114.31-
Sep 01, 202214.5014.5014.4114.4014.401,323
Aug 31, 202214.4314.5614.4314.5314.53248
Aug 30, 202214.2014.2014.2014.2014.20-
Aug 26, 202214.9814.9814.6914.7414.7416
Aug 25, 202214.6214.7014.6214.7014.7037
Aug 24, 202214.7616.0014.3714.4714.4746
Aug 23, 202214.6314.6314.6314.6314.63-
Aug 22, 202214.6114.7814.6114.6714.676,116
Aug 19, 202214.7814.7914.5414.5914.59135
Aug 18, 202214.9314.9314.9314.9714.9710
Aug 17, 202215.2015.2015.1015.0915.09897
Aug 16, 202215.1215.2515.1215.1815.183,615
Aug 15, 202215.3915.4015.3915.3315.3310
Aug 12, 202215.5215.5215.5115.5115.5111,103
Aug 11, 202215.6715.6715.6715.7315.73-
Aug 10, 202215.3115.3115.3115.3115.31-
Aug 09, 202215.5115.5115.5115.5115.51-
Aug 08, 202215.6515.6515.6515.6515.65-
Aug 05, 202215.5515.5515.5515.5815.58240
Aug 04, 202215.2015.2015.2015.3815.3819
Aug 03, 202214.9214.9214.9014.9814.98720
Aug 02, 202214.9514.9514.7114.9214.92725
Aug 01, 202215.2015.2015.2015.1315.13600
Jul 29, 202215.3315.4115.2415.2915.2997
Jul 28, 202215.7515.7515.6915.7115.71231
Jul 27, 202215.8615.8615.8615.8515.852
Jul 26, 202215.9215.9215.9215.9215.92-
Jul 25, 202216.1716.1716.0016.0916.098,950
Jul 22, 202216.2716.2716.2716.1716.17148
Jul 21, 202216.3416.3416.3416.3416.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement