Vaneck Ucits Etfs Genomics & Healthcare Ucits Etf

(CURE)
Sector: n/a
$19.33
$0.23 1.20
Last updated: 11:00:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $18.95 $19.10 $18.95 $18.86 600
21/11/2024 $18.57 $19.12 $18.44 $18.86 0
20/11/2024 $18.57 $19.02 $18.45 $18.66 0
19/11/2024 $18.57 $18.73 $18.57 $18.73 22
18/11/2024 $19.14 $18.91 $18.19 $18.62 0
15/11/2024 $19.14 $19.62 $18.45 $19.62 0
14/11/2024 $19.14 $20.08 $19.32 $19.93 0
13/11/2024 $19.14 $20.30 $19.45 $19.93 0
12/11/2024 $19.14 $20.20 $19.50 $19.76 0
11/11/2024 $19.14 $20.53 $19.71 $20.20 0
08/11/2024 $19.14 $20.30 $19.63 $19.95 0
07/11/2024 $19.14 $20.15 $19.42 $19.69 0
06/11/2024 $19.14 $20.31 $19.08 $19.42 0
05/11/2024 $19.14 $19.83 $19.18 $19.65 0
04/11/2024 $19.14 $19.90 $19.10 $19.58 0
01/11/2024 $19.14 $19.71 $18.92 $19.40 0
31/10/2024 $19.14 $19.27 $19.14 $19.26 1
30/10/2024 $19.78 $20.12 $19.38 $19.77 0
29/10/2024 $19.78 $20.11 $19.45 $19.72 0
28/10/2024 $19.78 $19.78 $19.77 $19.77 15
25/10/2024 $19.72 $19.72 $19.67 $19.67 15
24/10/2024 $19.97 $20.05 $19.42 $19.61 0
23/10/2024 $19.97 $20.16 $19.43 $19.61 0
22/10/2024 $19.97 $20.13 $19.55 $19.79 0
21/10/2024 $19.97 $20.32 $19.68 $19.78 0
18/10/2024 $19.97 $20.32 $19.67 $19.98 0
17/10/2024 $19.97 $20.43 $19.63 $19.98 0
16/10/2024 $19.97 $20.36 $19.73 $20.02 0
15/10/2024 $19.97 $20.38 $19.70 $20.01 0
14/10/2024 $19.97 $20.42 $19.73 $20.04 0
11/10/2024 $19.64 $20.15 $19.48 $19.97 0
10/10/2024 $19.64 $19.97 $19.31 $19.69 0
09/10/2024 $19.64 $20.01 $19.42 $19.69 0
08/10/2024 $19.64 $19.73 $19.64 $19.73 1
07/10/2024 $20.07 $20.24 $19.73 $19.83 0
04/10/2024 $20.07 $20.23 $19.51 $19.84 0
03/10/2024 $20.07 $20.24 $19.52 $19.82 0
02/10/2024 $20.07 $20.34 $19.67 $20.09 0
01/10/2024 $20.07 $20.49 $19.69 $19.92 0
30/09/2024 $20.07 $20.14 $20.07 $20.14 117
27/09/2024 $20.11 $20.39 $19.74 $20.08 0
26/09/2024 $20.11 $20.18 $19.64 $19.74 0
25/09/2024 $20.11 $19.77 $19.64 $19.64 1,124
24/09/2024 $20.11 $20.21 $19.54 $19.81 0
23/09/2024 $20.11 $20.48 $19.77 $19.96 0
20/09/2024 $20.11 $20.47 $19.84 $19.99 0
19/09/2024 $20.11 $20.80 $19.87 $20.40 0
18/09/2024 $20.11 $20.57 $19.86 $20.09 0
17/09/2024 $20.11 $20.25 $20.10 $20.25 166
16/09/2024 $19.26 $20.44 $19.74 $20.10 0
13/09/2024 $19.26 $20.16 $19.48 $19.50 0
12/09/2024 $19.26 $19.97 $19.12 $19.30 0
11/09/2024 $19.26 $19.66 $18.97 $19.33 0
10/09/2024 $19.26 $19.57 $19.07 $19.33 0
09/09/2024 $19.26 $19.62 $18.88 $19.30 0
06/09/2024 $19.26 $19.72 $18.86 $19.03 0
05/09/2024 $19.26 $19.62 $18.92 $19.21 0
04/09/2024 $19.26 $19.37 $19.26 $19.37 1
03/09/2024 $19.63 $20.00 $19.27 $19.53 0
02/09/2024 $19.63 $20.01 $19.39 $19.65 0
30/08/2024 $19.63 $19.65 $19.63 $19.65 90
29/08/2024 $19.81 $19.92 $19.81 $19.92 20
28/08/2024 $19.74 $19.97 $19.37 $19.69 0
27/08/2024 $19.74 $19.94 $19.33 $19.53 0
26/08/2024 $19.74 $19.76 $19.74 $19.75 78
23/08/2024 $19.74 $19.76 $19.74 $19.75 78
22/08/2024 $19.74 $19.76 $19.74 $19.75 78
21/08/2024 $19.64 $20.14 $19.50 $19.81 0
20/08/2024 $19.64 $19.72 $19.64 $19.72 1
19/08/2024 $19.69 $19.83 $19.69 $19.83 1
16/08/2024 $19.23 $19.78 $19.16 $19.39 0
15/08/2024 $19.23 $19.57 $18.73 $19.33 0
14/08/2024 $19.23 $19.23 $18.91 $19.03 201
13/08/2024 $18.82 $19.37 $18.57 $18.99 0
12/08/2024 $18.82 $19.21 $18.64 $18.86 0
09/08/2024 $18.82 $19.43 $18.65 $18.90 0
08/08/2024 $18.82 $18.82 $18.59 $18.70 120
07/08/2024 $18.63 $19.23 $18.48 $18.93 0
06/08/2024 $18.61 $19.14 $18.46 $18.63 0
05/08/2024 $18.61 $18.63 $18.61 $18.63 50
02/08/2024 $19.44 $19.49 $18.61 $18.81 0
01/08/2024 $19.44 $19.83 $19.09 $19.43 0
31/07/2024 $19.44 $19.98 $19.19 $19.64 0
30/07/2024 $19.44 $19.91 $19.27 $19.49 0
29/07/2024 $19.44 $19.69 $19.19 $19.33 0
26/07/2024 $19.44 $20.01 $19.17 $20.01 0
25/07/2024 $19.44 $20.25 $19.34 $20.01 0
24/07/2024 $19.44 $20.17 $19.38 $19.73 0
23/07/2024 $19.44 $20.17 $19.40 $19.98 0
22/07/2024 $19.44 $20.21 $19.34 $19.62 0
19/07/2024 $19.44 $19.55 $19.44 $19.55 43
18/07/2024 $19.05 $20.46 $19.64 $19.84 0
17/07/2024 $19.05 $20.69 $19.94 $20.05 0
16/07/2024 $19.05 $20.60 $19.72 $20.28 0
15/07/2024 $19.05 $20.36 $19.74 $20.02 0
12/07/2024 $19.05 $20.42 $19.64 $20.05 0
11/07/2024 $19.05 $20.18 $19.28 $19.86 0
10/07/2024 $19.05 $19.64 $19.01 $19.28 0
09/07/2024 $19.05 $19.18 $19.05 $19.18 1
08/07/2024 $19.22 $19.34 $19.22 $19.34 33
05/07/2024 $19.34 $19.55 $18.59 $19.18 0
04/07/2024 $19.34 $19.34 $18.74 $19.06 0
03/07/2024 $19.34 $19.60 $18.81 $19.06 0
02/07/2024 $19.34 $19.44 $18.71 $19.14 0
01/07/2024 $19.34 $19.34 $19.19 $19.21 109
28/06/2024 $19.59 $19.77 $19.13 $19.36 0
27/06/2024 $19.59 $19.75 $19.10 $19.39 0
26/06/2024 $19.59 $19.98 $19.20 $19.52 0
25/06/2024 $19.59 $19.71 $19.59 $19.70 243
24/06/2024 $18.77 $20.04 $19.02 $19.74 0
21/06/2024 $18.77 $19.71 $18.84 $19.24 0
20/06/2024 $18.77 $18.84 $18.77 $18.84 150
19/06/2024 $18.88 $18.88 $18.78 $18.78 10
18/06/2024 $18.85 $18.98 $18.85 $18.98 1
17/06/2024 $19.22 $19.22 $19.04 $19.04 165
14/06/2024 $19.52 $19.78 $18.96 $19.22 0
13/06/2024 $19.52 $19.98 $19.24 $19.52 0
12/06/2024 $19.52 $19.69 $19.52 $19.69 175
11/06/2024 $19.21 $19.65 $19.03 $19.29 0
10/06/2024 $19.21 $19.66 $18.99 $19.26 0
07/06/2024 $19.21 $19.86 $19.13 $19.48 0
06/06/2024 $19.21 $19.96 $19.24 $19.60 0
05/06/2024 $19.21 $19.48 $18.92 $19.48 0
04/06/2024 $19.21 $19.21 $18.97 $18.97 88
03/06/2024 $19.32 $19.21 $18.79 $19.19 0
31/05/2024 $19.32 $19.22 $18.79 $18.85 0
30/05/2024 $19.32 $19.14 $18.70 $18.96 0
29/05/2024 $19.32 $19.26 $18.72 $18.91 0
28/05/2024 $19.32 $19.77 $19.04 $19.16 0
27/05/2024 $19.32 $19.76 $19.38 $19.59 0