UK markets close in 2 hours 40 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.79-0.15 (-1.48%)
As of 11:22AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.799.799.799.799.79218
18 Apr 20249.949.949.949.949.94-
17 Apr 20249.919.919.919.919.91-
16 Apr 20249.859.859.859.859.85-
15 Apr 202410.0510.0510.0510.0110.01370
12 Apr 20249.949.949.949.919.911
11 Apr 202410.1210.1210.0010.0010.001,624
10 Apr 202410.2710.2710.1010.1310.13263
09 Apr 202410.3710.3710.3710.3310.331
08 Apr 202410.1610.1810.1610.1610.161,078
05 Apr 202410.2310.2310.2210.2010.20151
04 Apr 202410.3710.3710.3710.3710.37-
03 Apr 202410.2210.3310.2210.3210.32832
02 Apr 202410.3010.4610.3010.4210.422,463
28 Mar 202410.5110.5110.3510.4010.40146
27 Mar 202410.4110.4110.4110.4110.41-
26 Mar 202410.5510.5510.5510.5510.55381
25 Mar 202410.5510.5510.5510.5510.55-
22 Mar 202410.4710.4710.4710.5110.514
21 Mar 202410.7910.7910.7910.7910.79-
20 Mar 202410.9710.9710.9710.9110.91-
19 Mar 202410.9610.9610.9610.9610.96-
18 Mar 202411.2311.2311.1711.1411.141,319
15 Mar 202411.1911.1911.1911.1411.141,011
14 Mar 202411.2511.2511.1111.1611.16169
13 Mar 202411.3611.4311.3611.3511.354
12 Mar 202411.3011.3011.3011.3011.30-
11 Mar 202411.0111.0110.9511.1411.14241
08 Mar 202410.7610.7610.7610.8110.81521
07 Mar 202410.7810.7810.7810.7810.78-
06 Mar 202411.1711.1711.1711.1711.17-
05 Mar 202411.1911.1911.1911.1411.141,103
04 Mar 202411.0611.2811.0611.2711.271,220
01 Mar 202411.0511.1011.0311.1111.1118
29 Feb 202411.0711.1311.0711.1011.10127
28 Feb 202411.0511.0610.9611.0611.063,581
27 Feb 202411.2011.2011.2011.2011.20-
26 Feb 202410.9910.9910.9910.9910.99-
23 Feb 202410.8411.0510.8410.9710.9772
22 Feb 202411.0511.0510.9810.9310.932
21 Feb 202411.0411.0411.0410.9210.921
20 Feb 202410.8110.8110.8110.8110.81-
19 Feb 202410.6210.6210.6210.7010.7010
16 Feb 202410.8210.8210.8210.8710.876
15 Feb 202410.5210.6510.5210.6010.60760
14 Feb 202410.5610.5610.5610.5410.54521
13 Feb 202410.8510.8510.8510.6110.61125
12 Feb 202410.7210.7210.7210.7210.72-
09 Feb 202410.5310.5310.5310.5310.53-
08 Feb 202410.7010.7010.7010.5610.566
07 Feb 202410.7410.8410.7110.7810.782,429
06 Feb 202410.5610.5910.5310.6210.62195
05 Feb 20249.899.929.799.869.861,027
02 Feb 20249.829.829.629.689.682,003
01 Feb 202410.2210.2210.2210.1510.15333
31 Jan 202410.1010.1110.1010.1310.131,365
30 Jan 202410.4010.5410.3910.3510.353,149
29 Jan 202410.7810.7810.5810.5410.54266
26 Jan 202410.9410.9410.9010.9310.93472
25 Jan 202411.2711.2711.2511.2511.251,025
24 Jan 202411.4411.5111.3111.4111.41960
23 Jan 202411.0311.0711.0311.1011.101,256
22 Jan 202410.8310.8510.7210.8710.87369
19 Jan 202411.1711.1711.1711.1411.142
18 Jan 202411.2711.2711.2711.2711.27-
17 Jan 202411.3011.3011.1011.1111.113,825
16 Jan 202411.4711.5611.4711.5111.512,326
15 Jan 202411.5711.5711.5711.5711.57-
12 Jan 202411.5511.6111.5511.6411.64120
11 Jan 202411.8111.8111.7611.6911.692,516
10 Jan 202411.7511.7611.6111.6411.641,064
09 Jan 202411.6711.6811.5711.6811.68120
08 Jan 202411.5811.5811.5811.6211.62320
05 Jan 202411.7911.8211.7911.8011.8045
04 Jan 202412.0612.0612.0612.0612.06-
03 Jan 202412.1512.1512.1512.1512.15-
02 Jan 202412.1412.1412.1412.1812.185
29 Dec 202312.4012.4012.4012.4012.40-
28 Dec 202312.3512.3712.2612.3512.35188
27 Dec 202312.0312.0312.0312.0312.03-
22 Dec 202312.1112.1111.9511.9411.9443
21 Dec 202312.0912.0912.0912.0912.09-
20 Dec 202312.1112.1212.1112.0512.05201
19 Dec 202312.2412.2412.2412.2412.24-
18 Dec 202312.1812.1812.1812.1812.18-
15 Dec 202312.2912.2912.2912.2912.29-
14 Dec 202312.5512.5512.5512.5512.55-
13 Dec 202312.2312.2312.2312.2312.23-
12 Dec 202312.2512.2512.1712.2312.232,000
11 Dec 202312.3512.3512.3512.3512.35-
08 Dec 202312.2812.2812.2812.2812.28-
07 Dec 202312.3812.3812.3812.2412.242
06 Dec 202312.4212.4212.3712.4012.4044
05 Dec 202312.4312.4312.4312.4312.43-
04 Dec 202312.6312.6312.6312.6312.63-
01 Dec 202313.2013.2013.2013.2013.20-
30 Nov 202313.3213.3213.3213.2613.2618
29 Nov 202313.1913.1913.1913.1913.19-
28 Nov 202313.3613.3613.3613.3613.36-
27 Nov 202313.1413.1413.1413.1413.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...