IShares MSCI Korea Ucits ETF USD (Acc)
(CSKR)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$226.65
|
$227.05
|
$220.60
|
$220.60
|
4,591
|
|
09/10/2025
|
$225.30
|
$226.60
|
$224.60
|
$224.75
|
2,706
|
|
08/10/2025
|
$222.50
|
$226.00
|
$221.45
|
$226.00
|
13,736
|
|
07/10/2025
|
$225.95
|
$227.50
|
$225.10
|
$225.20
|
6,536
|
|
06/10/2025
|
$224.85
|
$227.75
|
$224.45
|
$226.65
|
9,063
|
|
03/10/2025
|
$224.45
|
$225.45
|
$224.10
|
$225.13
|
1,605
|
|
02/10/2025
|
$223.55
|
$224.30
|
$222.40
|
$222.75
|
14,163
|
|
01/10/2025
|
$215.05
|
$219.15
|
$215.05
|
$219.15
|
6,178
|
|
30/09/2025
|
$213.35
|
$213.99
|
$213.10
|
$213.60
|
4,302
|
|
29/09/2025
|
$215.00
|
$215.15
|
$213.90
|
$214.60
|
1,958
|
|
26/09/2025
|
$208.85
|
$210.28
|
$208.60
|
$210.27
|
6,529
|
|
25/09/2025
|
$216.30
|
$216.30
|
$213.35
|
$213.98
|
3,910
|
|
24/09/2025
|
$216.75
|
$217.05
|
$214.48
|
$214.55
|
3,315
|
|
23/09/2025
|
$218.10
|
$219.00
|
$217.55
|
$218.63
|
3,467
|
|
22/09/2025
|
$216.75
|
$216.75
|
$215.90
|
$216.20
|
854
|
|
19/09/2025
|
$212.70
|
$213.40
|
$212.61
|
$212.90
|
975
|
|
18/09/2025
|
$215.10
|
$216.05
|
$213.60
|
$215.00
|
2,840
|
|
17/09/2025
|
$212.20
|
$213.45
|
$212.00
|
$213.35
|
2,423
|
|
16/09/2025
|
$215.30
|
$215.40
|
$213.80
|
$214.02
|
2,356
|
|
15/09/2025
|
$209.70
|
$210.80
|
$209.70
|
$210.63
|
1,757
|
|
12/09/2025
|
$208.75
|
$209.15
|
$208.25
|
$208.50
|
3,694
|
|
11/09/2025
|
$203.00
|
$208.90
|
$203.00
|
$208.55
|
11,010
|
|
10/09/2025
|
$203.25
|
$203.85
|
$202.30
|
$203.75
|
4,093
|
|
09/09/2025
|
$199.18
|
$199.52
|
$198.60
|
$198.92
|
1,617
|
|
08/09/2025
|
$196.00
|
$196.86
|
$195.80
|
$196.74
|
1,404
|
|
05/09/2025
|
$194.58
|
$196.06
|
$194.38
|
$195.06
|
163,353
|
|
04/09/2025
|
$193.64
|
$193.68
|
$193.40
|
$193.40
|
390
|
|
03/09/2025
|
$193.34
|
$194.40
|
$192.86
|
$193.90
|
3,500
|
|
02/09/2025
|
$192.44
|
$192.44
|
$189.62
|
$190.48
|
842
|
|
01/09/2025
|
$190.04
|
$190.04
|
$189.70
|
$189.87
|
503
|
|
29/08/2025
|
$192.34
|
$192.86
|
$191.68
|
$191.79
|
2,089
|
|
28/08/2025
|
$195.00
|
$195.06
|
$194.12
|
$195.06
|
599
|
|
27/08/2025
|
$191.64
|
$192.34
|
$191.50
|
$192.28
|
6,283
|
|
26/08/2025
|
$191.66
|
$192.94
|
$191.32
|
$192.94
|
5,283
|
|
25/08/2025
|
$192.50
|
$196.26
|
$192.50
|
$196.26
|
7
|
|
22/08/2025
|
$192.50
|
$196.26
|
$192.14
|
$196.26
|
642
|
|
21/08/2025
|
$190.50
|
$190.50
|
$188.66
|
$189.16
|
6,254
|
|
20/08/2025
|
$189.60
|
$190.70
|
$188.94
|
$189.76
|
15,437
|
|
19/08/2025
|
$191.62
|
$191.80
|
$190.70
|
$190.70
|
4,470
|
|
18/08/2025
|
$193.50
|
$193.52
|
$192.80
|
$193.02
|
724
|
|
15/08/2025
|
$196.56
|
$196.82
|
$195.18
|
$195.20
|
6,552
|
|
14/08/2025
|
$196.82
|
$197.74
|
$195.08
|
$195.18
|
60,253
|
|
13/08/2025
|
$197.50
|
$199.08
|
$197.50
|
$198.00
|
81,813
|
|
12/08/2025
|
$194.46
|
$196.31
|
$193.90
|
$196.21
|
1,055
|
|
11/08/2025
|
$194.80
|
$194.80
|
$194.30
|
$194.30
|
140
|
|
08/08/2025
|
$194.66
|
$195.08
|
$194.30
|
$195.02
|
3,074
|
|
07/08/2025
|
$195.58
|
$196.36
|
$194.70
|
$194.70
|
3,712
|
|
06/08/2025
|
$193.26
|
$193.26
|
$192.20
|
$193.22
|
1,264
|
|
05/08/2025
|
$193.08
|
$193.22
|
$192.74
|
$192.92
|
920
|
|
04/08/2025
|
$192.00
|
$192.32
|
$191.00
|
$191.72
|
664
|
|
01/08/2025
|
$186.16
|
$189.26
|
$184.94
|
$188.00
|
34,429
|
|
31/07/2025
|
$196.22
|
$196.24
|
$196.22
|
$193.98
|
8
|
|
30/07/2025
|
$197.78
|
$198.54
|
$196.46
|
$196.76
|
1,866
|
|
29/07/2025
|
$195.00
|
$195.70
|
$194.96
|
$195.46
|
767
|
|
28/07/2025
|
$195.34
|
$195.34
|
$193.32
|
$193.50
|
2,481
|
|
25/07/2025
|
$193.66
|
$193.66
|
$193.06
|
$193.22
|
983
|
|
24/07/2025
|
$194.92
|
$195.08
|
$194.18
|
$194.53
|
5,838
|
|
23/07/2025
|
$193.78
|
$194.74
|
$193.56
|
$194.74
|
1,521
|
|
22/07/2025
|
$191.66
|
$192.76
|
$191.10
|
$192.76
|
1,287
|
|
21/07/2025
|
$194.46
|
$196.38
|
$194.34
|
$196.18
|
3,342
|
|
18/07/2025
|
$192.56
|
$193.26
|
$192.30
|
$192.82
|
14,224
|
|
17/07/2025
|
$192.74
|
$192.88
|
$191.40
|
$192.88
|
1,119
|
|
16/07/2025
|
$192.80
|
$192.90
|
$191.16
|
$192.90
|
1,103
|
|
15/07/2025
|
$194.74
|
$195.38
|
$193.08
|
$193.17
|
2,692
|
|
14/07/2025
|
$193.20
|
$193.70
|
$192.40
|
$192.78
|
802
|
|
11/07/2025
|
$192.40
|
$192.40
|
$191.96
|
$192.12
|
1,279
|
|
10/07/2025
|
$192.52
|
$193.02
|
$191.72
|
$192.32
|
946
|
|
09/07/2025
|
$189.88
|
$190.26
|
$189.24
|
$189.54
|
879
|
|
08/07/2025
|
$190.58
|
$190.78
|
$189.60
|
$189.80
|
1,986
|
|
07/07/2025
|
$186.50
|
$187.84
|
$186.42
|
$187.54
|
933
|
|
04/07/2025
|
$187.70
|
$187.80
|
$186.64
|
$187.51
|
992
|
|
03/07/2025
|
$191.72
|
$192.20
|
$190.42
|
$192.20
|
154
|
|
02/07/2025
|
$188.16
|
$189.16
|
$187.48
|
$189.16
|
4,300
|
|
01/07/2025
|
$189.68
|
$189.68
|
$188.16
|
$188.16
|
264
|
|
30/06/2025
|
$189.28
|
$189.34
|
$188.26
|
$189.00
|
2,100
|
|
27/06/2025
|
$190.64
|
$190.64
|
$187.00
|
$187.50
|
11,416
|
|
26/06/2025
|
$189.22
|
$190.02
|
$188.82
|
$189.60
|
1,393
|
|
25/06/2025
|
$190.26
|
$190.36
|
$189.08
|
$189.71
|
2,075
|
|
24/06/2025
|
$189.76
|
$190.90
|
$188.94
|
$190.62
|
1,135
|
|
23/06/2025
|
$180.54
|
$181.24
|
$178.92
|
$181.10
|
744
|
|
20/06/2025
|
$182.94
|
$183.00
|
$180.72
|
$181.58
|
14,385
|
|
19/06/2025
|
$178.64
|
$179.02
|
$177.73
|
$177.74
|
869
|
|
18/06/2025
|
$179.02
|
$179.95
|
$178.84
|
$179.95
|
24,011
|
|
17/06/2025
|
$178.80
|
$178.80
|
$177.68
|
$177.68
|
291
|
|
16/06/2025
|
$178.80
|
$180.76
|
$178.80
|
$180.50
|
298
|
|
13/06/2025
|
$175.00
|
$175.72
|
$174.56
|
$175.50
|
2,433
|
|
12/06/2025
|
$177.66
|
$178.49
|
$176.84
|
$178.16
|
858
|
|
11/06/2025
|
$177.00
|
$177.16
|
$176.48
|
$177.16
|
146
|
|
10/06/2025
|
$174.06
|
$174.62
|
$173.98
|
$174.24
|
889
|
|
09/06/2025
|
$174.78
|
$175.74
|
$174.78
|
$175.65
|
1,333
|
|
06/06/2025
|
$172.48
|
$173.20
|
$172.48
|
$173.04
|
439
|
|
05/06/2025
|
$171.34
|
$173.48
|
$171.20
|
$173.48
|
2,713
|
|
04/06/2025
|
$166.50
|
$168.10
|
$166.50
|
$168.10
|
78
|
|
03/06/2025
|
$161.86
|
$164.04
|
$161.86
|
$163.98
|
6,941
|
|
02/06/2025
|
$162.00
|
$162.50
|
$161.42
|
$161.90
|
573
|
|
30/05/2025
|
$160.68
|
$161.26
|
$159.98
|
$160.55
|
1,220
|
|
29/05/2025
|
$163.36
|
$163.40
|
$162.81
|
$162.81
|
871
|
|
28/05/2025
|
$160.66
|
$160.88
|
$160.22
|
$160.50
|
339
|
|
27/05/2025
|
$157.74
|
$158.52
|
$157.74
|
$158.15
|
483
|
|
26/05/2025
|
$154.98
|
$156.86
|
$154.84
|
$155.62
|
1,754
|
|
23/05/2025
|
$154.98
|
$156.86
|
$154.84
|
$155.62
|
1,754
|
|
22/05/2025
|
$154.96
|
$154.96
|
$154.02
|
$154.22
|
534
|
|
21/05/2025
|
$155.96
|
$158.23
|
$155.94
|
$158.23
|
112
|
|
20/05/2025
|
$154.68
|
$154.74
|
$154.32
|
$154.57
|
46
|
|
19/05/2025
|
$154.40
|
$155.45
|
$154.16
|
$155.32
|
249
|
|
16/05/2025
|
$155.54
|
$155.54
|
$155.13
|
$155.13
|
216
|
|
15/05/2025
|
$154.90
|
$156.00
|
$154.90
|
$155.10
|
386
|
|
14/05/2025
|
$155.00
|
$156.58
|
$154.60
|
$156.00
|
3,522
|
|
13/05/2025
|
$152.00
|
$153.10
|
$151.94
|
$153.10
|
543
|
|
12/05/2025
|
$155.06
|
$155.36
|
$153.31
|
$153.50
|
2,536
|
|
09/05/2025
|
$152.06
|
$152.08
|
$151.94
|
$151.94
|
40
|
|
08/05/2025
|
$152.58
|
$152.58
|
$152.10
|
$152.10
|
61
|
|
07/05/2025
|
$153.08
|
$153.38
|
$152.84
|
$152.84
|
591
|
|
06/05/2025
|
$153.10
|
$154.16
|
$151.90
|
$153.50
|
1,134
|
|
05/05/2025
|
$153.54
|
$154.10
|
$152.36
|
$152.36
|
1
|
|
02/05/2025
|
$153.54
|
$153.54
|
$150.76
|
$152.36
|
37
|
|
01/05/2025
|
$149.50
|
$149.50
|
$148.34
|
$148.34
|
2,156
|
|
30/04/2025
|
$149.28
|
$149.54
|
$147.76
|
$147.86
|
248
|
|
29/04/2025
|
$148.12
|
$148.64
|
$147.98
|
$148.24
|
943
|
|
28/04/2025
|
$146.28
|
$146.94
|
$146.26
|
$146.94
|
531
|
|
25/04/2025
|
$147.12
|
$147.36
|
$146.49
|
$146.49
|
1,537
|
|
24/04/2025
|
$146.22
|
$147.06
|
$145.90
|
$147.06
|
154
|
|
23/04/2025
|
$148.40
|
$148.84
|
$147.56
|
$148.19
|
77
|
|
22/04/2025
|
$145.60
|
$145.80
|
$144.66
|
$145.40
|
630
|
|
21/04/2025
|
$144.86
|
$145.48
|
$144.74
|
$144.75
|
163
|
|
18/04/2025
|
$144.86
|
$145.48
|
$144.74
|
$144.75
|
163
|
|
17/04/2025
|
$144.86
|
$145.48
|
$144.74
|
$144.75
|
163
|
|
16/04/2025
|
$142.74
|
$145.30
|
$142.74
|
$144.68
|
1,734
|
|
15/04/2025
|
$145.12
|
$145.28
|
$144.84
|
$145.28
|
473
|
|
14/04/2025
|
$144.50
|
$144.70
|
$144.00
|
$144.00
|
254
|
|
11/04/2025
|
$141.50
|
$142.50
|
$140.26
|
$141.75
|
644
|