IShares MSCI Korea Ucits ETF USD (Acc)
(CSKR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
$140.10
|
$141.31
|
$138.27
|
$138.29
|
8,220
|
|
09/04/2025
|
$130.50
|
$132.17
|
$130.38
|
$130.78
|
7,003
|
|
08/04/2025
|
$132.59
|
$135.88
|
$131.79
|
$134.52
|
1,121
|
|
07/04/2025
|
$137.60
|
$137.60
|
$131.50
|
$134.72
|
2,392
|
|
04/04/2025
|
$143.99
|
$143.99
|
$136.96
|
$136.96
|
1,991
|
|
03/04/2025
|
$143.44
|
$144.20
|
$142.71
|
$142.89
|
2,148
|
|
02/04/2025
|
$145.40
|
$145.60
|
$144.63
|
$145.39
|
665
|
|
01/04/2025
|
$145.00
|
$146.13
|
$144.76
|
$146.13
|
544
|
|
31/03/2025
|
$142.92
|
$143.02
|
$142.64
|
$142.64
|
414
|
|
28/03/2025
|
$148.20
|
$148.20
|
$146.62
|
$146.62
|
1,325
|
|
27/03/2025
|
$150.94
|
$151.25
|
$150.65
|
$151.25
|
1,853
|
|
26/03/2025
|
$153.13
|
$153.38
|
$152.18
|
$152.18
|
426
|
|
25/03/2025
|
$151.92
|
$152.24
|
$151.08
|
$152.24
|
371
|
|
24/03/2025
|
$152.63
|
$152.82
|
$152.23
|
$152.52
|
91
|
|
21/03/2025
|
$152.81
|
$152.81
|
$151.36
|
$151.79
|
4,054
|
|
20/03/2025
|
$151.83
|
$152.56
|
$150.18
|
$150.79
|
357
|
|
19/03/2025
|
$152.13
|
$152.30
|
$151.39
|
$151.56
|
1,696
|
|
18/03/2025
|
$151.72
|
$152.40
|
$150.76
|
$151.38
|
1,988
|
|
17/03/2025
|
$151.14
|
$153.00
|
$151.14
|
$152.88
|
1,344
|
|
14/03/2025
|
$146.80
|
$148.54
|
$146.80
|
$148.54
|
2,429
|
|
13/03/2025
|
$146.76
|
$147.18
|
$146.37
|
$146.59
|
258
|
|
12/03/2025
|
$147.81
|
$149.04
|
$147.71
|
$148.41
|
1,205
|
|
11/03/2025
|
$145.40
|
$145.40
|
$144.04
|
$144.42
|
368
|
|
10/03/2025
|
$146.07
|
$146.24
|
$144.39
|
$144.47
|
493
|
|
07/03/2025
|
$147.32
|
$148.01
|
$146.22
|
$146.22
|
1,764
|
|
06/03/2025
|
$147.52
|
$147.62
|
$146.37
|
$147.19
|
245
|
|
05/03/2025
|
$146.75
|
$147.24
|
$146.19
|
$146.64
|
376
|
|
04/03/2025
|
$144.34
|
$144.34
|
$142.97
|
$142.97
|
432
|
|
03/03/2025
|
$145.21
|
$146.89
|
$145.21
|
$146.65
|
1,725
|
|
28/02/2025
|
$144.28
|
$144.56
|
$143.30
|
$144.30
|
356
|
|
27/02/2025
|
$151.78
|
$151.83
|
$149.81
|
$150.26
|
750
|
|
26/02/2025
|
$153.59
|
$154.43
|
$153.20
|
$154.43
|
136
|
|
25/02/2025
|
$152.20
|
$153.08
|
$152.05
|
$152.05
|
1,810
|
|
24/02/2025
|
$154.22
|
$154.34
|
$153.02
|
$153.47
|
1,427
|
|
21/02/2025
|
$154.46
|
$155.10
|
$154.18
|
$154.38
|
195
|
|
20/02/2025
|
$154.74
|
$154.98
|
$154.49
|
$154.55
|
1,495
|
|
19/02/2025
|
$155.21
|
$155.23
|
$154.35
|
$154.54
|
640
|
|
18/02/2025
|
$151.88
|
$152.69
|
$151.66
|
$152.69
|
213
|
|
17/02/2025
|
$150.47
|
$150.82
|
$150.44
|
$150.80
|
575
|
|
14/02/2025
|
$149.60
|
$150.55
|
$149.07
|
$149.93
|
2,063
|
|
13/02/2025
|
$147.10
|
$148.77
|
$146.79
|
$148.77
|
1,360
|
|
12/02/2025
|
$145.93
|
$146.74
|
$144.69
|
$145.24
|
6,197
|
|
11/02/2025
|
$145.69
|
$146.52
|
$145.41
|
$146.43
|
224
|
|
10/02/2025
|
$145.31
|
$145.94
|
$145.09
|
$145.93
|
5,735
|
|
07/02/2025
|
$145.63
|
$146.04
|
$144.07
|
$144.10
|
3,057
|
|
06/02/2025
|
$145.67
|
$146.36
|
$145.45
|
$145.43
|
4,607
|
|
05/02/2025
|
$144.97
|
$145.43
|
$144.51
|
$145.43
|
6,503
|
|
04/02/2025
|
$142.14
|
$144.42
|
$141.99
|
$144.35
|
5,863
|
|
03/02/2025
|
$142.50
|
$142.50
|
$139.29
|
$141.10
|
2,175
|
|
31/01/2025
|
$145.02
|
$145.02
|
$144.27
|
$144.62
|
833
|
|
30/01/2025
|
$145.20
|
$146.23
|
$145.00
|
$146.23
|
921
|
|
29/01/2025
|
$144.47
|
$145.02
|
$144.11
|
$144.63
|
2,339
|
|
28/01/2025
|
$143.17
|
$143.74
|
$142.71
|
$143.02
|
1,323
|
|
27/01/2025
|
$145.51
|
$145.73
|
$143.79
|
$144.99
|
2,073
|
|
24/01/2025
|
$148.20
|
$148.48
|
$147.89
|
$148.45
|
357
|
|
23/01/2025
|
$146.07
|
$147.03
|
$146.07
|
$146.95
|
2,915
|
|
22/01/2025
|
$148.30
|
$149.20
|
$148.30
|
$148.50
|
1,852
|
|
21/01/2025
|
$145.98
|
$146.64
|
$145.93
|
$146.52
|
454
|
|
20/01/2025
|
$145.40
|
$146.84
|
$144.43
|
$146.09
|
919
|
|
17/01/2025
|
$144.71
|
$146.08
|
$144.53
|
$145.45
|
622
|
|
16/01/2025
|
$146.28
|
$146.78
|
$144.47
|
$144.65
|
1,744
|
|
15/01/2025
|
$142.78
|
$144.99
|
$142.78
|
$144.65
|
1,638
|
|
14/01/2025
|
$143.04
|
$143.94
|
$142.53
|
$142.67
|
3,457
|
|
13/01/2025
|
$141.33
|
$141.34
|
$140.61
|
$141.23
|
2,668
|
|
10/01/2025
|
$144.22
|
$144.26
|
$141.75
|
$141.95
|
2,348
|
|
09/01/2025
|
$144.48
|
$145.16
|
$144.48
|
$145.11
|
819
|
|
08/01/2025
|
$144.80
|
$145.07
|
$143.82
|
$144.34
|
2,179
|
|
07/01/2025
|
$145.16
|
$145.16
|
$143.37
|
$143.50
|
898
|
|
06/01/2025
|
$143.11
|
$145.05
|
$142.93
|
$145.05
|
2,293
|
|
03/01/2025
|
$138.75
|
$139.58
|
$138.75
|
$139.54
|
202
|
|
02/01/2025
|
$136.46
|
$136.60
|
$135.97
|
$135.97
|
346
|
|
01/01/2025
|
$135.34
|
$135.95
|
$135.13
|
$135.84
|
365
|
|
31/12/2024
|
$135.34
|
$135.95
|
$135.13
|
$135.84
|
365
|
|
30/12/2024
|
$136.02
|
$136.29
|
$135.00
|
$135.26
|
88
|
|
27/12/2024
|
$136.91
|
$136.91
|
$135.34
|
$136.54
|
3,344
|
|
26/12/2024
|
$139.54
|
$139.59
|
$138.76
|
$139.59
|
1,006
|
|
25/12/2024
|
$139.54
|
$139.59
|
$138.76
|
$139.59
|
1,006
|