U.S. markets open in 7 hours 26 minutes

KraneShares MSCI All China Health Care Index ETF (KURE)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.60-0.39 (-2.79%)
Al cierre: 03:47PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 202413.7813.7813.5713.6013.6023,800
18 jun 202413.9414.0013.9413.9913.998,700
17 jun 202413.9914.1413.9914.0914.092,400
14 jun 202413.9614.0713.9614.0514.0545,500
13 jun 202414.3014.3014.1214.1414.149,700
12 jun 202414.3114.4714.2714.4414.442,500
11 jun 202414.1914.2614.1914.2114.21800
10 jun 202414.2714.2714.1614.1914.194,800
07 jun 202414.2214.2814.1614.2814.284,000
06 jun 202414.3914.4014.3114.3514.353,100
05 jun 202414.3414.4614.3414.4214.4216,300
04 jun 202414.3814.4014.2914.3814.3815,100
03 jun 202414.1114.1114.0214.0314.036,800
31 may 202414.3414.3414.1314.2114.2143,600
30 may 202414.1214.3214.1214.2814.2892,300
29 may 202414.1814.1814.0714.1514.1516,300
28 may 202414.2114.5814.1614.1914.1912,100
24 may 202414.1714.3614.1714.2814.2877,200
23 may 202414.6414.6414.4314.4314.433,800
22 may 202414.7714.7814.7214.7214.721,000
21 may 202414.9414.9414.8014.8614.867,200
20 may 202415.1515.1615.1015.1615.162,500
17 may 202415.1715.2415.0815.2415.243,300
16 may 202415.2115.3015.1015.2115.213,100
15 may 202415.3415.3415.1615.2715.275,500
14 may 202415.3015.3315.3015.3315.331,500
13 may 202415.2215.3215.2215.2915.294,400
10 may 202415.3115.3115.2615.2815.283,200
09 may 202415.2815.3315.2415.3215.324,300
08 may 202415.0515.0715.0215.0215.025,700
07 may 202415.1815.2515.0815.2215.2212,500
06 may 202415.1815.3515.1815.2715.275,500
03 may 202415.2815.2815.0615.1915.1926,900
02 may 202415.0215.3115.0215.3115.3115,500
01 may 202414.7614.7614.7614.7614.76200
30 abr 202414.7014.8114.6814.6814.681,500
29 abr 202414.8214.9414.7714.8814.884,200
26 abr 202414.6014.6014.5614.5614.561,800
25 abr 202414.2014.3314.2014.3014.304,400
24 abr 202414.2014.2114.1414.2014.2012,200
23 abr 202414.1014.1714.1014.1714.17600
22 abr 202413.8814.0313.8714.0314.033,800
19 abr 202413.7613.8613.7613.8413.842,100
18 abr 202413.7913.9513.7913.8813.8814,900
17 abr 202414.0114.0613.9813.9913.992,000
16 abr 202413.8813.9013.8313.8513.852,400
15 abr 202414.0514.0713.9913.9913.9916,300
12 abr 202414.0114.0113.8813.8813.881,100
11 abr 202414.2314.2414.0814.2214.225,300
10 abr 202414.2814.2814.1914.2314.234,600
09 abr 202414.4514.5214.3714.4514.4524,700
08 abr 202414.2514.2514.1814.1814.182,600
05 abr 202414.3014.3514.2714.2714.273,900
04 abr 202414.5714.6114.3514.5014.5021,300
03 abr 202414.4814.6014.4114.5414.548,300
02 abr 202414.7714.7714.5014.5214.5218,000
01 abr 202414.6514.8314.6514.7514.756,800
28 mar 202414.6114.6514.5314.5314.539,700
27 mar 202414.5514.6514.5514.6314.6312,900
26 mar 202414.6514.6914.5414.6214.622,500
25 mar 202414.7114.7714.7014.7214.723,100
22 mar 202414.7714.8514.6814.7014.7010,300
21 mar 202415.1915.1915.0615.1015.102,500
20 mar 202415.2915.3415.2515.3315.335,200
19 mar 202415.3415.3815.3115.3115.3114,700
18 mar 202415.6515.6615.5315.5915.598,300
15 mar 202415.6015.6615.6015.6515.651,500
14 mar 202415.6915.7015.6015.6315.632,300
13 mar 202415.8316.0515.7815.7815.7831,000
12 mar 202415.8315.8515.7515.8515.857,900
11 mar 202415.4615.7315.3715.4915.4923,900
08 mar 202415.0715.2015.0715.1115.116,700
07 mar 202415.1115.2815.0015.2015.2015,200
06 mar 202415.6215.7015.4815.5515.5544,900
05 mar 202415.4715.6615.4715.5815.5814,300
04 mar 202415.7416.0015.7015.7915.797,400
01 mar 202415.6815.6815.3815.6015.607,400
29 feb 202415.5715.7015.5715.5815.583,900
28 feb 202415.5015.5015.4015.4815.482,400
27 feb 202415.6515.8515.6115.6815.689,900
26 feb 202415.5115.6015.4415.5215.522,500
23 feb 202415.5015.5115.2715.5115.519,100
22 feb 202415.2615.4815.2415.3715.3774,800
21 feb 202415.2615.4915.1215.1715.1733,400
20 feb 202415.0515.4015.0315.1715.1755,100
16 feb 202415.1015.3015.0115.0115.018,700
15 feb 202415.0015.0014.8914.9214.922,400
14 feb 202414.9714.9714.8014.8614.861,700
13 feb 202414.8615.0614.8114.8714.876,300
12 feb 202414.8815.0814.8815.0815.085,200
09 feb 202414.7914.9114.7114.8114.8112,000
08 feb 202414.9315.0814.7514.8514.853,400
07 feb 202414.9715.1714.9715.1215.1216,900
06 feb 202414.7314.9914.7014.9014.9018,800
05 feb 202413.8213.9213.6413.9213.9233,100
02 feb 202413.9013.9013.6013.6913.6959,500
01 feb 202414.2514.4814.2514.4214.4212,600
31 ene 202414.3014.3014.1614.1614.166,500
30 ene 202414.5114.6614.4514.5414.5436,800
29 ene 202415.0515.0514.8314.9114.918,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...