UK markets closed

VanEck Genomics and Healthcare Innovators UCITS ETF (CURE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.30+0.07 (+0.38%)
At close: 04:16PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202419.4719.4719.4719.4719.47-
17 May 202419.3219.3219.3219.4219.4230
16 May 202419.4519.4519.4519.4519.45-
15 May 202419.1219.1219.1219.3819.3831
14 May 202419.2219.2219.2219.2219.22-
13 May 202418.9518.9518.8918.9218.9281
10 May 202418.8218.8218.8218.8218.82-
09 May 202418.8418.8418.8418.8418.84-
08 May 202418.9718.9718.9718.9718.97-
07 May 202419.1219.1219.1219.1219.12-
03 May 202419.0519.0519.0519.0519.05-
02 May 202418.7718.7718.7718.7718.77-
01 May 202418.1918.1918.1918.1918.19-
30 Apr 202418.5018.5018.5018.4018.4014
29 Apr 202418.3918.3918.3918.3918.39656
26 Apr 202418.2118.2118.2118.2118.21-
25 Apr 202418.0118.0118.0118.0118.01-
24 Apr 202418.2718.2718.2718.3918.394
23 Apr 202418.5118.5118.5118.5118.51-
22 Apr 202417.9417.9417.9417.9417.94-
19 Apr 202417.8917.8917.8017.8617.86356
18 Apr 202418.1118.1118.1118.1118.11-
17 Apr 202418.0918.0918.0918.0918.09-
16 Apr 202418.2018.2018.2018.2018.20-
15 Apr 202418.5618.5618.5618.5618.56-
12 Apr 202419.2219.2219.2218.8918.89160
11 Apr 202419.0019.0019.0019.0019.00-
10 Apr 202419.1819.1819.1819.1819.18-
09 Apr 202419.5119.5119.5119.5119.51-
08 Apr 202419.2719.2719.2719.2719.27-
05 Apr 202419.1719.1719.1719.1719.17-
04 Apr 202419.4019.4019.4019.4019.40-
03 Apr 202419.3319.3319.3319.3319.33-
02 Apr 202419.4019.4019.4019.4719.47111
28 Mar 202419.9219.9219.9219.9219.92-
27 Mar 202419.7419.7419.7419.7419.74-
26 Mar 202419.5819.5819.5819.5819.58-
25 Mar 202419.5819.5819.5819.5819.58-
22 Mar 202419.4319.4319.4319.4319.43-
21 Mar 202419.7619.7619.7619.7619.76-
20 Mar 202419.3219.3219.3219.3219.32-
19 Mar 202419.4619.4619.4619.4619.46-
18 Mar 202419.5219.5219.5219.5219.52-
15 Mar 202419.4919.4919.4919.3019.303
14 Mar 202419.3919.3919.3919.3919.39-
13 Mar 202419.8119.8119.8119.8119.81-
12 Mar 202419.7619.7619.7619.8019.802,320
11 Mar 202419.9619.9619.9619.9619.96-
08 Mar 202419.7919.7919.7919.7919.79-
07 Mar 202419.7119.7119.7119.7119.71-
06 Mar 202419.4119.4119.4119.4919.4916,358
05 Mar 202419.3219.3219.3219.3219.32-
04 Mar 202419.5719.5719.5719.5719.57-
01 Mar 202419.7919.7919.7919.7919.79-
29 Feb 202419.6019.6019.6019.6019.60-
28 Feb 202419.8619.8619.8519.7919.7946
27 Feb 202419.5919.5919.5919.8019.8031
26 Feb 202419.6019.6019.6019.6019.60-
23 Feb 202419.4719.4719.4719.4719.47-
22 Feb 202419.4119.4119.4119.3919.3915
21 Feb 202419.1019.1019.1019.1019.10-
20 Feb 202419.2819.2819.2819.2819.28-
19 Feb 202419.1819.1819.1819.2719.2715
16 Feb 202419.4619.4619.4619.4619.46-
15 Feb 202419.3319.3319.3319.3319.33-
14 Feb 202418.9418.9418.9419.1719.172,500
13 Feb 202419.1219.1219.1219.1219.12-
12 Feb 202419.4419.4419.4419.4419.44-
09 Feb 202419.3119.3119.3119.3119.31-
08 Feb 202419.5119.5119.5119.4219.4231
07 Feb 202419.5419.5419.5419.5419.54-
06 Feb 202419.3219.3219.3219.4919.4920
05 Feb 202419.0219.0219.0219.0219.02-
02 Feb 202419.1919.1919.1919.1919.19-
01 Feb 202419.3119.3119.3119.3119.31-
31 Jan 202419.6019.6019.6019.6019.60-
30 Jan 202419.5719.5719.5719.7119.7113
29 Jan 202419.6519.6519.6519.6519.65-
26 Jan 202419.6619.6619.6619.6619.66-
25 Jan 202419.6719.6719.6719.6719.67-
24 Jan 202419.8619.8619.8619.8619.86-
23 Jan 202419.7219.7219.7219.7219.72-
22 Jan 202419.7919.7919.7919.7919.79-
19 Jan 202419.4519.4519.4519.4519.45-
18 Jan 202419.4919.4919.4919.4219.42830
17 Jan 202419.4219.4219.4219.4219.42-
16 Jan 202419.5219.5219.5219.6919.6910
15 Jan 202420.0020.0020.0020.0020.00-
12 Jan 202420.1020.1020.1020.1020.10-
11 Jan 202419.9319.9319.9319.9319.93-
10 Jan 202420.1120.1120.1120.0320.0310
09 Jan 202420.2220.2220.2220.2220.22-
08 Jan 202419.8819.8819.8819.8819.88-
05 Jan 202419.6419.6419.6419.8219.82730
04 Jan 202419.7219.7219.7219.7219.72-
03 Jan 202419.8119.8119.8119.8119.81-
02 Jan 202420.3320.3320.3320.3320.33-
29 Dec 202320.1820.1820.1820.1820.18-
28 Dec 202320.2720.2720.2720.2720.27-
27 Dec 202319.9819.9819.9819.9819.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...