IShares MSCI Korea Ucits ETF USD (Acc)
(CSKR)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$154.64
|
$154.64
|
$152.90
|
$153.21
|
378
|
|
07/11/2024
|
$154.51
|
$156.35
|
$154.26
|
$156.25
|
1,525
|
|
06/11/2024
|
$154.76
|
$155.57
|
$152.29
|
$152.93
|
1,182
|
|
05/11/2024
|
$157.34
|
$158.06
|
$157.34
|
$158.06
|
246
|
|
04/11/2024
|
$158.12
|
$158.67
|
$158.12
|
$158.67
|
169
|
|
01/11/2024
|
$155.33
|
$156.47
|
$155.33
|
$156.04
|
1,000
|
|
31/10/2024
|
$156.10
|
$156.29
|
$154.55
|
$154.98
|
2,148
|
|
30/10/2024
|
$159.44
|
$159.44
|
$157.88
|
$157.95
|
82
|
|
29/10/2024
|
$159.73
|
$160.26
|
$159.06
|
$159.75
|
641
|
|
28/10/2024
|
$159.64
|
$159.73
|
$159.08
|
$159.40
|
1,872
|
|
25/10/2024
|
$157.61
|
$158.06
|
$157.15
|
$158.06
|
463
|
|
24/10/2024
|
$158.21
|
$158.86
|
$157.87
|
$158.71
|
956
|
|
23/10/2024
|
$159.74
|
$159.74
|
$158.71
|
$158.71
|
1,505
|
|
22/10/2024
|
$157.78
|
$157.80
|
$157.04
|
$157.43
|
1,221
|
|
21/10/2024
|
$159.95
|
$160.39
|
$158.95
|
$158.95
|
1,942
|
|
18/10/2024
|
$160.99
|
$161.37
|
$160.72
|
$161.04
|
309
|
|
17/10/2024
|
$162.08
|
$162.32
|
$161.49
|
$162.30
|
3,271
|
|
16/10/2024
|
$163.23
|
$163.37
|
$162.93
|
$163.37
|
617
|
|
15/10/2024
|
$164.23
|
$164.23
|
$162.80
|
$162.80
|
126
|
|
14/10/2024
|
$164.36
|
$164.40
|
$163.79
|
$164.37
|
1,808
|
|
11/10/2024
|
$163.47
|
$164.16
|
$162.91
|
$164.07
|
1,645
|
|
10/10/2024
|
$163.72
|
$163.87
|
$162.60
|
$163.40
|
4,058
|
|
09/10/2024
|
$164.07
|
$165.45
|
$163.83
|
$165.39
|
1,057
|
|
08/10/2024
|
$162.94
|
$164.57
|
$162.82
|
$164.30
|
8,162
|
|
07/10/2024
|
$164.28
|
$164.75
|
$163.75
|
$164.37
|
2,735
|
|
04/10/2024
|
$162.76
|
$163.46
|
$161.99
|
$162.02
|
2,416
|
|
03/10/2024
|
$163.27
|
$163.33
|
$162.76
|
$162.76
|
1,510
|
|
02/10/2024
|
$165.59
|
$165.59
|
$164.30
|
$164.99
|
12,698
|
|
01/10/2024
|
$167.67
|
$167.67
|
$163.58
|
$163.84
|
5,990
|
|
30/09/2024
|
$167.33
|
$168.53
|
$166.93
|
$166.99
|
2,715
|
|
27/09/2024
|
$171.01
|
$173.44
|
$171.01
|
$173.06
|
389
|
|
26/09/2024
|
$170.89
|
$173.70
|
$170.65
|
$173.00
|
2,587
|
|
25/09/2024
|
$164.36
|
$166.23
|
$164.36
|
$165.34
|
3,734
|
|
24/09/2024
|
$167.96
|
$168.43
|
$167.30
|
$168.04
|
7,466
|
|
23/09/2024
|
$164.37
|
$165.67
|
$164.00
|
$165.66
|
447
|
|
20/09/2024
|
$164.64
|
$164.64
|
$163.28
|
$163.29
|
193
|
|
19/09/2024
|
$165.40
|
$166.02
|
$165.24
|
$166.02
|
1,422
|
|
18/09/2024
|
$165.23
|
$165.32
|
$164.52
|
$165.43
|
383
|
|
17/09/2024
|
$166.51
|
$166.51
|
$165.43
|
$165.43
|
138
|
|
16/09/2024
|
$166.55
|
$166.55
|
$164.46
|
$165.01
|
1,119
|
|
13/09/2024
|
$163.90
|
$165.95
|
$163.90
|
$161.97
|
332
|
|
12/09/2024
|
$163.15
|
$163.15
|
$161.87
|
$158.48
|
1,249
|
|
11/09/2024
|
$159.22
|
$159.22
|
$157.60
|
$158.48
|
117
|
|
10/09/2024
|
$160.52
|
$160.83
|
$159.71
|
$160.10
|
57
|
|
09/09/2024
|
$160.95
|
$161.31
|
$160.95
|
$161.19
|
396
|
|
06/09/2024
|
$162.89
|
$163.04
|
$159.89
|
$159.96
|
679
|
|
05/09/2024
|
$164.99
|
$165.35
|
$164.67
|
$165.35
|
262
|
|
04/09/2024
|
$164.54
|
$167.75
|
$164.54
|
$166.80
|
173
|
|
03/09/2024
|
$170.48
|
$170.49
|
$168.03
|
$168.32
|
1,693
|
|
02/09/2024
|
$171.99
|
$173.11
|
$171.99
|
$172.20
|
839
|
|
30/08/2024
|
$173.28
|
$173.29
|
$172.20
|
$172.20
|
11,546
|
|
29/08/2024
|
$172.81
|
$173.67
|
$172.51
|
$173.57
|
3,033
|
|
28/08/2024
|
$174.89
|
$174.89
|
$173.64
|
$173.77
|
293
|
|
27/08/2024
|
$174.33
|
$174.89
|
$173.86
|
$173.97
|
876
|
|
26/08/2024
|
$176.04
|
$176.04
|
$174.12
|
$174.12
|
174
|
|
23/08/2024
|
$176.04
|
$176.04
|
$174.12
|
$174.12
|
174
|
|
22/08/2024
|
$176.04
|
$176.04
|
$174.12
|
$174.12
|
174
|
|
21/08/2024
|
$175.31
|
$176.04
|
$174.89
|
$176.04
|
387
|
|
20/08/2024
|
$176.57
|
$176.57
|
$175.16
|
$175.16
|
133
|
|
19/08/2024
|
$173.79
|
$174.99
|
$173.51
|
$174.99
|
336
|
|
16/08/2024
|
$173.27
|
$173.27
|
$172.26
|
$172.98
|
445
|
|
15/08/2024
|
$169.17
|
$171.85
|
$169.05
|
$171.68
|
2,253
|
|
14/08/2024
|
$168.59
|
$169.20
|
$168.59
|
$169.01
|
721
|
|
13/08/2024
|
$165.07
|
$167.10
|
$165.07
|
$167.10
|
750
|
|
12/08/2024
|
$165.25
|
$166.03
|
$164.73
|
$165.30
|
47,674
|
|
09/08/2024
|
$164.86
|
$165.62
|
$163.72
|
$164.19
|
7,929
|
|
08/08/2024
|
$159.32
|
$162.17
|
$159.21
|
$162.17
|
3,637
|
|
07/08/2024
|
$161.45
|
$164.91
|
$161.13
|
$163.44
|
793
|
|
06/08/2024
|
$157.77
|
$157.77
|
$154.09
|
$157.08
|
7,053
|
|
05/08/2024
|
$155.80
|
$159.25
|
$154.54
|
$159.25
|
346
|
|
02/08/2024
|
$169.19
|
$169.65
|
$168.78
|
$168.78
|
59,836
|
|
01/08/2024
|
$178.00
|
$178.00
|
$174.83
|
$174.83
|
9,239
|
|
31/07/2024
|
$175.63
|
$177.58
|
$175.61
|
$177.58
|
406
|
|
30/07/2024
|
$172.25
|
$172.85
|
$171.04
|
$171.46
|
6,982
|
|
29/07/2024
|
$174.58
|
$174.58
|
$172.31
|
$172.38
|
8,241
|
|
26/07/2024
|
$171.60
|
$172.50
|
$171.60
|
$171.16
|
301
|
|
25/07/2024
|
$170.47
|
$171.50
|
$170.00
|
$171.16
|
3,948
|
|
24/07/2024
|
$173.90
|
$174.26
|
$172.75
|
$173.15
|
3,655
|
|
23/07/2024
|
$175.08
|
$175.70
|
$175.08
|
$175.70
|
7,209
|
|
22/07/2024
|
$174.42
|
$174.54
|
$174.31
|
$174.49
|
334
|
|
19/07/2024
|
$175.62
|
$176.32
|
$174.76
|
$174.76
|
377
|
|
18/07/2024
|
$178.38
|
$178.38
|
$177.06
|
$177.05
|
822
|
|
17/07/2024
|
$180.53
|
$180.53
|
$179.18
|
$179.32
|
2,633
|
|
16/07/2024
|
$181.21
|
$181.71
|
$181.21
|
$181.31
|
966
|
|
15/07/2024
|
$182.35
|
$182.43
|
$181.76
|
$182.27
|
27,427
|
|
12/07/2024
|
$181.41
|
$183.65
|
$181.41
|
$183.45
|
466
|
|
11/07/2024
|
$184.23
|
$185.56
|
$183.82
|
$184.21
|
7,505
|
|
10/07/2024
|
$182.66
|
$183.28
|
$182.64
|
$183.28
|
1,240
|
|
09/07/2024
|
$182.90
|
$183.16
|
$182.24
|
$182.32
|
5,003
|
|
08/07/2024
|
$182.78
|
$183.27
|
$182.36
|
$182.99
|
1,207
|
|
05/07/2024
|
$183.21
|
$183.60
|
$182.31
|
$183.05
|
435
|
|
04/07/2024
|
$179.38
|
$179.83
|
$179.24
|
$179.51
|
1,229
|
|
03/07/2024
|
$175.86
|
$177.97
|
$175.80
|
$177.97
|
8,633
|
|
02/07/2024
|
$174.57
|
$175.43
|
$173.92
|
$175.26
|
226,273
|
|
01/07/2024
|
$176.59
|
$176.92
|
$175.82
|
$175.88
|
5,023
|
|
28/06/2024
|
$176.32
|
$176.91
|
$176.05
|
$176.52
|
3,498
|
|
27/06/2024
|
$174.99
|
$179.29
|
$174.99
|
$175.26
|
2,588
|
|
26/06/2024
|
$174.22
|
$175.00
|
$173.63
|
$173.63
|
714
|
|
25/06/2024
|
$172.89
|
$173.60
|
$172.89
|
$172.91
|
1,513
|
|
24/06/2024
|
$173.14
|
$174.50
|
$173.14
|
$174.07
|
2,509
|
|
21/06/2024
|
$174.11
|
$174.11
|
$173.40
|
$173.40
|
698
|
|
20/06/2024
|
$176.41
|
$176.41
|
$174.93
|
$175.01
|
102
|
|
19/06/2024
|
$176.50
|
$176.50
|
$175.84
|
$176.02
|
6,205
|
|
18/06/2024
|
$173.61
|
$174.36
|
$173.04
|
$174.06
|
17,494
|
|
17/06/2024
|
$171.57
|
$171.93
|
$171.42
|
$171.93
|
352
|
|
14/06/2024
|
$173.21
|
$173.21
|
$170.99
|
$171.38
|
3,224
|
|
13/06/2024
|
$173.72
|
$173.72
|
$172.39
|
$172.39
|
1,112
|
|
12/06/2024
|
$171.18
|
$174.97
|
$171.17
|
$174.97
|
2,187
|
|
11/06/2024
|
$169.53
|
$169.53
|
$168.51
|
$168.79
|
1,826
|
|
10/06/2024
|
$169.65
|
$170.43
|
$169.10
|
$170.43
|
450
|
|
07/06/2024
|
$172.32
|
$172.96
|
$170.11
|
$170.48
|
83,505
|
|
06/06/2024
|
$171.38
|
$171.94
|
$171.38
|
$171.91
|
592
|
|
05/06/2024
|
$169.16
|
$170.05
|
$169.16
|
$170.05
|
3,735
|
|
04/06/2024
|
$166.72
|
$167.26
|
$165.84
|
$166.71
|
5,758
|
|
03/06/2024
|
$167.18
|
$167.38
|
$166.93
|
$167.38
|
277
|
|
31/05/2024
|
$163.90
|
$165.04
|
$162.95
|
$163.11
|
290
|
|
30/05/2024
|
$165.09
|
$166.13
|
$165.09
|
$166.13
|
373
|
|
29/05/2024
|
$169.51
|
$169.51
|
$167.75
|
$167.76
|
3,700
|
|
28/05/2024
|
$173.54
|
$173.54
|
$172.70
|
$172.82
|
2,789
|
|
27/05/2024
|
$169.05
|
$170.78
|
$169.05
|
$170.07
|
197
|
|
24/05/2024
|
$169.05
|
$170.64
|
$169.05
|
$170.07
|
197
|
|
23/05/2024
|
$172.50
|
$172.84
|
$171.17
|
$171.18
|
463
|
|
22/05/2024
|
$172.36
|
$172.36
|
$171.83
|
$171.93
|
377
|
|
21/05/2024
|
$171.86
|
$172.82
|
$171.86
|
$172.39
|
2,666
|
|
20/05/2024
|
$174.59
|
$174.59
|
$173.26
|
$173.99
|
4,222
|
|
17/05/2024
|
$173.56
|
$174.11
|
$172.73
|
$173.73
|
2,080
|
|
16/05/2024
|
$177.82
|
$177.82
|
$176.61
|
$176.91
|
324
|
|
15/05/2024
|
$174.95
|
$177.24
|
$174.52
|
$177.16
|
514
|
|
14/05/2024
|
$172.57
|
$173.56
|
$172.09
|
$172.60
|
4,777
|
|
13/05/2024
|
$172.77
|
$172.88
|
$172.00
|
$172.60
|
6,907
|
|
10/05/2024
|
$173.76
|
$173.77
|
$172.69
|
$172.92
|
153
|