IShares MSCI Korea Ucits ETF USD (Acc)

(CSKR)
Sector: n/a
$152.59
$2.89 1.93
Last updated: 13:03:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $149.95 $150.05 $149.14 $150.32 528
21/11/2024 $149.65 $150.63 $148.81 $150.32 5,302
20/11/2024 $149.86 $149.86 $147.43 $147.43 684
19/11/2024 $149.96 $150.10 $148.06 $149.41 3,961
18/11/2024 $148.50 $149.91 $148.39 $149.91 2,520
15/11/2024 $145.65 $146.82 $145.02 $144.62 4,992
14/11/2024 $144.43 $144.88 $143.77 $144.62 842
13/11/2024 $144.22 $146.23 $144.21 $144.44 1,869
12/11/2024 $147.85 $147.87 $146.71 $146.71 1,602
11/11/2024 $152.22 $152.26 $151.04 $151.04 781
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