KraneShares MSCI All China Health Care Index ETF

KURE
🏛️ mexico →
381.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 291.41 291.41 291.41 291.41 0.0M
2023-12-28 283.61 283.61 283.61 283.61 0.0M
2023-12-27 283.69 283.69 283.69 283.69 0.0M
2023-12-26 285.67 285.67 285.67 285.67 0.0M
2023-12-22 289.83 289.83 289.83 289.83 0.0M
2023-12-21 286.73 286.73 286.73 286.73 0.0M
2023-12-20 293.18 293.18 293.18 293.18 0.0M
2023-12-19 294.42 294.42 294.42 294.42 0.0M
2023-12-18 298.95 298.95 298.95 298.95 0.0M
2023-12-15 307.06 307.06 307.06 307.06 0.0M
2023-12-14 305.86 305.86 305.86 305.86 0.0M
2023-12-13 304.09 304.09 304.09 304.09 0.0M
2023-12-11 299.68 299.68 299.68 299.68 0.0M
2023-12-08 300.49 300.49 300.49 300.49 0.0M
2023-12-07 300.47 300.47 300.47 300.47 0.0M
2023-12-06 304.53 304.53 304.53 304.53 0.0M
2023-12-05 311.05 311.05 311.05 311.05 0.0M
2023-12-04 321.79 321.79 321.79 321.79 0.0M
2023-12-01 323.39 323.39 323.39 323.39 0.0M
2023-11-30 318.84 318.84 318.84 318.84 0.0M
2023-11-29 323.14 323.14 323.14 323.14 0.0M
2023-11-28 319.78 319.78 319.78 319.78 0.0M
2023-11-27 319.59 319.59 319.59 319.59 0.0M
2023-11-24 319.10 319.10 319.10 319.10 0.0M
2023-11-23 319.74 319.74 319.74 319.74 0.0M
2023-11-22 322.62 322.62 322.62 322.62 0.0M
2023-11-21 319.75 319.75 319.75 319.75 0.0M
2023-11-17 316.75 316.75 316.75 316.75 0.0M
2023-11-16 326.31 326.31 326.31 326.31 0.0M
2023-11-15 327.49 327.49 327.49 327.49 0.0M
2023-11-14 326.17 326.17 326.17 326.17 0.0M
2023-11-13 329.20 329.20 329.20 329.20 0.0M
2023-11-10 324.39 324.39 324.39 324.39 0.0M
2023-11-09 329.56 329.56 329.56 329.56 0.0M
2023-11-08 328.50 328.50 328.50 328.50 0.0M
2023-11-07 330.46 330.46 330.46 330.46 0.0M
2023-11-06 323.37 323.37 323.37 323.37 0.0M
2023-11-03 327.25 327.25 327.25 327.25 0.0M
2023-11-01 330.57 330.57 330.57 330.57 0.0M
2023-10-31 333.46 333.46 333.46 333.46 0.0M
2023-10-30 320.64 320.64 320.64 320.64 0.0M
2023-10-27 311.34 311.34 311.34 311.34 0.0M
2023-10-26 313.60 313.60 313.60 313.60 0.0M
2023-10-25 319.88 319.88 319.88 319.88 0.0M
2023-10-24 306.99 306.99 306.99 306.99 0.0M
2023-10-23 308.16 308.16 308.16 308.16 0.0M
2023-10-20 311.62 311.62 311.62 311.62 0.0M
2023-10-19 314.71 314.71 314.71 314.71 0.0M
2023-10-18 318.43 318.43 318.43 318.43 0.0M
2023-10-17 324.10 324.10 324.10 324.10 0.0M
2023-10-16 325.97 325.97 325.97 325.97 0.0M
2023-10-13 321.81 321.81 321.81 321.81 0.0M
2023-10-12 325.97 325.97 325.97 325.97 0.0M
2023-10-11 318.27 318.27 318.27 318.27 0.0M
2023-10-10 327.88 327.88 327.88 327.88 0.0M
2023-10-09 321.49 321.49 321.49 321.49 0.0M
2023-10-06 317.39 317.39 317.39 317.39 0.0M
2023-10-05 310.25 310.25 310.25 310.25 0.0M
2023-10-04 313.22 313.22 313.22 313.22 0.0M
2023-10-03 309.44 309.44 309.44 309.44 0.0M
2023-10-02 309.25 309.25 309.25 309.25 0.0M
2023-09-29 314.00 314.00 314.00 314.00 0.0M
2023-09-28 316.46 316.46 316.46 316.46 0.0M
2023-09-27 305.39 305.39 305.39 305.39 0.0M
2023-09-26 306.81 306.81 306.81 306.81 0.0M
2023-09-25 296.98 296.98 296.98 296.98 0.0M
2023-09-22 294.08 294.08 294.08 294.08 0.0M
2023-09-21 299.79 299.79 299.79 299.79 0.0M
2023-09-20 301.39 301.39 301.39 301.39 0.0M
2023-09-19 303.47 303.47 303.47 303.47 0.0M
2023-09-18 299.66 299.66 299.66 299.66 0.0M
2023-09-15 296.75 296.75 296.75 296.75 0.0M
2023-09-14 295.88 295.88 295.88 295.88 0.0M
2023-09-13 301.80 301.80 301.80 301.80 0.0M
2023-09-12 303.05 303.05 303.05 303.05 0.0M
2023-09-11 295.11 295.11 295.11 295.11 0.0M
2023-09-08 296.05 296.05 296.05 296.05 0.0M
2023-09-07 302.35 302.35 302.35 302.35 0.0M
2023-09-06 302.92 302.92 302.92 302.92 0.0M
2023-09-05 304.56 304.56 304.56 304.56 0.0M
2023-09-04 303.43 303.43 303.43 303.43 0.0M
2023-09-01 296.81 296.81 296.81 296.81 0.0M
2023-08-31 296.10 296.10 296.10 296.10 0.0M
2023-08-30 300.09 300.09 300.09 300.09 0.0M
2023-08-29 294.51 294.51 294.51 294.51 0.0M
2023-08-28 289.31 289.31 289.31 289.31 0.0M
2023-08-25 289.11 289.11 289.11 289.11 0.0M
2023-08-24 286.07 286.07 286.07 286.07 0.0M
2023-08-23 287.08 287.08 287.08 287.08 0.0M
2023-08-22 290.36 290.36 290.36 290.36 0.0M
2023-08-21 291.01 291.01 291.01 291.01 0.0M
2023-08-18 298.27 298.27 298.27 298.27 0.0M
2023-08-17 295.60 295.60 295.60 295.60 0.0M
2023-08-16 298.39 298.39 298.39 298.39 0.0M
2023-08-15 302.94 302.94 302.94 302.94 0.0M
2023-08-14 298.26 298.26 298.26 298.26 0.0M
2023-08-11 305.53 305.53 305.53 305.53 0.0M
2023-08-10 305.84 305.84 305.84 305.84 0.0M
2023-08-09 299.81 299.81 299.81 299.81 0.0M
2023-08-08 300.10 300.10 300.10 300.10 0.0M
2023-08-07 313.99 313.99 313.99 313.99 0.0M
2023-08-04 321.75 321.75 321.75 321.75 0.0M
2023-08-03 310.26 310.26 310.26 310.26 0.0M
2023-08-02 313.64 313.64 313.64 313.64 0.0M
2023-08-01 320.00 320.00 320.00 320.00 0.0M
2023-07-31 323.61 323.61 323.61 323.61 0.0M
2023-07-28 314.42 314.42 314.42 314.42 0.0M
2023-07-27 320.94 320.94 320.94 320.94 0.0M
2023-07-26 314.99 314.99 314.99 314.99 0.0M
2023-07-25 313.84 313.84 313.84 313.84 0.0M
2023-07-24 309.24 309.24 309.24 309.24 0.0M
2023-07-21 304.59 304.59 304.59 304.59 0.0M
2023-07-20 302.47 302.47 302.47 302.47 0.0M
2023-07-19 304.19 304.19 304.19 304.19 0.0M
2023-07-18 305.75 305.75 305.75 305.75 0.0M
2023-07-17 309.42 309.42 309.42 309.42 0.0M
2023-07-14 314.44 314.44 314.44 314.44 0.0M
2023-07-13 305.89 305.89 305.89 305.89 0.0M
2023-07-12 310.31 310.31 310.31 310.31 0.0M
2023-07-11 308.45 308.45 308.45 308.45 0.0M
2023-07-07 308.38 308.38 308.38 308.38 0.0M
2023-07-06 308.11 308.11 308.11 308.11 0.0M
2023-07-05 308.85 308.85 308.85 308.85 0.0M
2023-07-04 309.32 309.32 309.32 309.32 0.0M
2023-07-03 308.84 308.84 308.84 308.84 0.0M
2023-06-30 305.06 305.06 305.06 305.06 0.0M
2023-06-29 305.70 305.70 305.70 305.70 0.0M
2023-06-28 307.82 307.82 307.82 307.82 0.0M
2023-06-27 306.03 306.03 306.03 306.03 0.0M
2023-06-26 306.33 306.33 306.33 306.33 0.0M
2023-06-23 310.97 310.97 310.97 310.97 0.0M
2023-06-22 309.81 309.81 309.81 309.81 0.0M
2023-06-21 318.78 318.78 318.78 318.78 0.0M
2023-06-20 329.96 329.96 329.96 329.96 0.0M
2023-06-19 329.67 329.67 329.67 329.67 0.0M
2023-06-16 330.99 330.99 330.99 330.99 0.0M
2023-06-15 323.24 323.24 323.24 323.24 0.0M
2023-06-14 325.50 325.50 325.50 325.50 0.0M
2023-06-13 324.43 324.43 324.43 324.43 0.0M
2023-06-12 328.86 328.86 328.86 328.86 0.0M
2023-06-09 326.93 326.93 326.93 326.93 0.0M
2023-06-08 326.73 326.73 326.73 326.73 0.0M
2023-06-07 336.54 336.54 336.54 336.54 0.0M
2023-06-06 339.68 339.68 339.68 339.68 0.0M
2023-06-05 340.50 340.50 340.50 340.50 0.0M
2023-06-02 337.64 337.64 337.64 337.64 0.0M
2023-06-01 337.09 337.09 337.09 337.09 0.0M
2023-05-31 338.59 338.59 338.59 338.59 0.0M
2023-05-30 345.59 345.59 345.59 345.59 0.0M
2023-05-29 347.79 347.79 347.79 347.79 0.0M
2023-05-26 345.27 345.27 345.27 345.27 0.0M
2023-05-25 351.40 351.40 351.40 351.40 0.0M
2023-05-24 364.94 364.94 364.94 364.94 0.0M
2023-05-23 362.20 362.20 362.20 362.20 0.0M
2023-05-22 351.38 351.38 351.38 351.38 0.0M
2023-05-19 349.54 349.54 349.54 349.54 0.0M
2023-05-18 354.03 354.03 354.03 354.03 0.0M
2023-05-17 359.63 359.63 359.63 359.63 0.0M
2023-05-16 361.11 361.11 361.11 361.11 0.0M
2023-05-15 352.20 352.20 352.20 352.20 0.0M
2023-05-12 358.22 358.22 358.22 358.22 0.0M
2023-05-11 358.74 358.74 358.74 358.74 0.0M
2023-05-10 362.46 362.46 362.46 362.46 0.0M
2023-05-09 368.90 368.90 368.90 368.90 0.0M
2023-05-08 372.88 372.88 372.88 372.88 0.0M
2023-05-05 377.47 377.47 377.47 377.47 0.0M
2023-05-04 370.33 370.33 370.33 370.33 0.0M
2023-05-03 369.67 369.67 369.67 369.67 0.0M
2023-05-02 377.59 377.59 377.59 377.59 0.0M
2023-04-28 377.67 377.67 377.67 377.67 0.0M
2023-04-27 368.58 368.58 368.58 368.58 0.0M
2023-04-26 364.32 364.32 364.32 364.32 0.0M
2023-04-25 378.97 378.97 378.97 378.97 0.0M
2023-04-24 375.99 375.99 375.99 375.99 0.0M
2023-04-21 381.43 381.43 381.43 381.43 0.0M
2023-04-20 389.59 389.59 389.59 389.59 0.0M
2023-04-19 393.77 393.77 393.77 393.77 0.0M
2023-04-18 396.28 396.28 396.28 396.28 0.0M
2023-04-17 398.67 398.67 398.67 398.67 0.0M
2023-04-14 399.73 399.73 399.73 399.73 0.0M
2023-04-13 383.22 383.22 383.22 383.22 0.0M
2023-04-12 389.02 389.02 389.02 389.02 0.0M
2023-04-11 384.74 384.74 384.74 384.74 0.0M
2023-04-10 375.08 375.08 375.08 375.08 0.0M
2023-04-05 375.78 375.78 375.78 375.78 0.0M
2023-04-04 373.37 373.37 373.37 373.37 0.0M
2023-04-03 370.21 370.21 370.21 370.21 0.0M
2023-03-31 378.00 378.00 378.00 378.00 0.0M
2023-03-30 374.60 374.60 374.60 374.60 0.0M
2023-03-29 384.03 384.03 384.03 384.03 0.0M
2023-03-28 382.92 382.92 382.92 382.92 0.0M
2023-03-27 380.71 380.71 380.71 380.71 0.0M
2023-03-24 389.03 389.03 389.03 389.03 0.0M
2023-03-23 386.27 386.27 386.27 386.27 0.0M
2023-03-22 388.26 388.26 388.26 388.26 0.0M
2023-03-21 387.97 387.97 387.97 387.97 0.0M
2023-03-17 397.01 397.01 397.01 397.01 0.0M
2023-03-16 394.19 394.19 394.19 394.19 0.0M
2023-03-15 392.62 392.62 392.62 392.62 0.0M
2023-03-14 397.13 397.13 397.13 397.13 0.0M
2023-03-13 383.44 383.44 383.44 383.44 0.0M
2023-03-10 374.16 374.16 374.16 374.16 0.0M
2023-03-09 390.41 390.41 390.41 390.41 0.0M
2023-03-08 390.41 390.41 390.41 390.41 0.0M
2023-03-07 390.41 390.41 390.41 390.41 0.0M
2023-03-06 393.39 393.39 393.39 393.39 0.0M
2023-03-03 396.05 396.05 396.05 396.05 0.0M
2023-03-02 398.83 398.83 398.83 398.83 0.0M
2023-03-01 395.51 395.51 395.51 395.51 0.0M
2023-02-28 393.92 393.92 393.92 393.92 0.0M
2023-02-27 389.94 389.94 389.94 389.94 0.0M
2023-02-24 396.75 396.75 396.75 396.75 0.0M
2023-02-23 401.28 401.28 401.28 401.28 0.0M
2023-02-22 403.38 403.38 403.38 403.38 0.0M
2023-02-21 406.57 406.57 406.57 406.57 0.0M
2023-02-20 406.95 406.95 406.95 406.95 0.0M
2023-02-17 411.80 411.80 411.80 411.80 0.0M
2023-02-16 418.53 418.53 418.53 418.53 0.0M
2023-02-15 427.86 427.86 427.86 427.86 0.0M
2023-02-14 433.21 433.21 433.21 433.21 0.0M
2023-02-13 423.69 423.69 423.69 423.69 0.0M
2023-02-10 438.03 438.03 438.03 438.03 0.0M
2023-02-09 430.59 430.59 430.59 430.59 0.0M
2023-02-08 433.43 433.43 433.43 433.43 0.0M
2023-02-07 437.10 437.10 437.10 437.10 0.0M
2023-02-03 440.44 440.44 440.44 440.44 0.0M
2023-02-02 444.11 444.11 444.11 444.11 0.0M
2023-02-01 436.39 436.39 436.39 436.39 0.0M
2023-01-31 450.52 450.52 450.52 450.52 0.0M
2023-01-30 464.80 464.80 464.80 464.80 0.0M
2023-01-27 466.18 466.18 466.18 466.18 0.0M
2023-01-26 464.67 464.67 464.67 464.67 0.0M
2023-01-25 465.15 465.15 465.15 465.15 0.0M
2023-01-24 465.02 465.02 465.02 465.02 0.0M
2023-01-23 460.27 460.27 460.27 460.27 0.0M
2023-01-20 466.11 466.11 466.11 466.11 0.0M
2023-01-19 445.86 445.86 445.86 445.86 0.0M
2023-01-18 449.61 449.61 449.61 449.61 0.0M
2023-01-17 452.87 452.87 452.87 452.87 0.0M
2023-01-16 452.89 452.89 452.89 452.89 0.0M
2023-01-13 441.45 441.45 441.45 441.45 0.0M
2023-01-12 444.26 444.26 444.26 444.26 0.0M
2023-01-11 440.50 440.50 440.50 440.50 0.0M
2023-01-10 436.19 436.19 436.19 436.19 0.0M
2023-01-09 431.25 431.25 431.25 431.25 0.0M
2023-01-06 440.02 440.02 440.02 440.02 0.0M
2023-01-05 433.40 433.40 433.40 433.40 0.0M
2023-01-04 419.52 419.52 419.52 419.52 0.0M
2023-01-03 416.85 416.85 416.85 416.85 0.0M
2023-01-02 416.50 416.50 416.50 416.50 0.0M