Market data

Select a section

IShares MSCI Korea Ucits ETF USD (Dist)

(IDKO)
Sector: n/a
$49.75
$-0.32 -0.64
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $49.75 $49.86 $49.56 $49.75 2,410
24/06/2025 $49.76 $50.07 $49.59 $50.07 1,123
23/06/2025 $47.31 $47.51 $46.86 $47.46 12,951
20/06/2025 $47.99 $48.11 $47.43 $47.43 626
19/06/2025 $47.14 $47.15 $46.56 $46.61 0
18/06/2025 $47.14 $47.25 $46.87 $47.15 16,143
17/06/2025 $47.06 $47.06 $46.58 $46.60 24,086
16/06/2025 $46.77 $47.30 $46.77 $47.26 7,260
13/06/2025 $45.85 $46.11 $45.80 $46.11 1,618
12/06/2025 $46.58 $46.82 $46.54 $46.73 49,322
11/06/2025 $46.40 $46.59 $46.18 $46.52 1,493
10/06/2025 $45.82 $45.82 $45.68 $45.70 425
09/06/2025 $45.88 $46.28 $45.88 $46.28 6,990
06/06/2025 $45.41 $45.44 $45.30 $45.44 4,322
05/06/2025 $45.02 $45.49 $44.98 $45.47 16,200
04/06/2025 $43.97 $44.25 $43.97 $44.25 2,008
03/06/2025 $42.89 $43.03 $42.85 $43.03 34,486
02/06/2025 $42.61 $42.64 $42.53 $42.62 2,413
30/05/2025 $42.26 $42.37 $42.17 $42.17 84,013
29/05/2025 $43.03 $43.03 $42.77 $42.76 3,267
28/05/2025 $42.16 $42.23 $42.16 $42.16 392
27/05/2025 $41.58 $41.63 $41.51 $41.58 13,388
26/05/2025 $40.85 $41.11 $40.73 $40.88 45,841
23/05/2025 $40.85 $41.11 $40.73 $40.88 45,841
22/05/2025 $40.54 $40.59 $40.54 $40.58 7,005
21/05/2025 $41.00 $41.63 $40.94 $41.63 12,118
20/05/2025 $40.61 $40.62 $40.58 $40.62 2,129
19/05/2025 $40.45 $40.84 $40.40 $40.84 8,588
16/05/2025 $41.02 $41.02 $40.76 $40.82 2,404
15/05/2025 $40.82 $40.82 $40.79 $40.79 2,001
14/05/2025 $41.10 $41.24 $41.07 $41.12 18,672
13/05/2025 $40.08 $40.24 $39.96 $40.24 26,000
12/05/2025 $40.67 $41.01 $40.27 $40.29 6,947
09/05/2025 $39.88 $39.97 $39.88 $39.89 48
08/05/2025 $39.88 $39.88 $39.88 $39.88 674
07/05/2025 $40.19 $40.20 $40.10 $40.15 2,949
06/05/2025 $40.43 $40.43 $40.19 $40.40 1,008
05/05/2025 $39.52 $40.26 $39.45 $40.03 14,291
02/05/2025 $39.52 $40.26 $39.45 $40.03 14,291
01/05/2025 $39.25 $39.29 $38.89 $38.88 22,409
30/04/2025 $39.18 $39.31 $38.83 $38.83 2,693
29/04/2025 $38.49 $38.94 $38.92 $38.94 1,000
28/04/2025 $38.49 $38.61 $38.49 $38.61 32
25/04/2025 $38.45 $38.59 $38.45 $38.46 5,203
24/04/2025 $38.58 $38.58 $38.58 $38.58 413
23/04/2025 $38.69 $39.07 $38.69 $38.88 979
22/04/2025 $38.14 $38.25 $38.11 $38.24 16,678
21/04/2025 $38.08 $38.08 $37.96 $38.05 537
18/04/2025 $38.08 $38.08 $37.96 $38.05 537
17/04/2025 $38.08 $38.08 $37.96 $38.05 537
16/04/2025 $37.49 $38.05 $37.43 $38.04 13,647
15/04/2025 $37.98 $38.18 $38.13 $38.18 6
14/04/2025 $37.98 $37.98 $37.91 $37.91 140
11/04/2025 $36.89 $37.46 $36.89 $37.32 8,547
10/04/2025 $36.70 $36.78 $36.26 $36.35 19,311
09/04/2025 $34.63 $34.63 $34.20 $34.36 6,507
08/04/2025 $34.90 $35.85 $34.63 $35.41 15,020
07/04/2025 $34.63 $35.79 $34.59 $35.31 712
04/04/2025 $37.40 $37.40 $35.93 $36.22 1,412
03/04/2025 $37.67 $37.74 $37.45 $37.45 16,353
02/04/2025 $38.16 $38.27 $38.04 $38.26 2,479
01/04/2025 $38.12 $38.92 $38.12 $38.43 2,797
31/03/2025 $37.31 $37.55 $37.31 $37.53 21,212
28/03/2025 $38.95 $38.95 $38.47 $38.47 4
27/03/2025 $39.78 $39.78 $39.68 $39.68 635
26/03/2025 $40.18 $40.18 $39.96 $39.96 97
25/03/2025 $39.94 $39.93 $39.88 $39.93 220
24/03/2025 $39.94 $40.21 $39.52 $40.08 0
21/03/2025 $39.94 $39.94 $39.91 $39.91 6,542
20/03/2025 $40.00 $40.00 $39.53 $39.59 20,354
19/03/2025 $39.89 $39.94 $39.85 $39.85 1,247
18/03/2025 $39.89 $39.95 $39.83 $39.83 250
17/03/2025 $39.61 $40.14 $39.61 $40.14 13,703
14/03/2025 $38.83 $39.06 $38.83 $39.06 6
13/03/2025 $38.66 $38.66 $38.49 $38.49 127
12/03/2025 $39.11 $39.34 $39.10 $39.34 1,350
11/03/2025 $38.47 $38.84 $38.00 $38.16 0
10/03/2025 $38.47 $38.98 $38.18 $38.17 3,903
07/03/2025 $38.82 $39.06 $38.63 $38.63 4,693
06/03/2025 $38.77 $38.80 $38.77 $38.79 607
05/03/2025 $38.79 $38.84 $38.78 $38.84 844
04/03/2025 $37.94 $37.94 $37.77 $37.77 3,000
28/02/2025 $39.68 $38.15 $38.08 $38.15 0
27/02/2025 $39.68 $40.19 $39.51 $39.66 2,317
26/02/2025 $40.69 $40.85 $40.69 $40.85 44
25/02/2025 $40.34 $40.34 $40.19 $40.19 519
24/02/2025 $40.77 $40.77 $40.55 $40.55 139
21/02/2025 $40.80 $41.18 $40.53 $40.81 0
20/02/2025 $40.80 $40.86 $40.77 $40.83 10,205
19/02/2025 $41.05 $41.05 $40.89 $40.89 184
18/02/2025 $40.01 $40.37 $40.01 $40.37 5,301
17/02/2025 $39.82 $39.87 $39.79 $39.87 13,207
14/02/2025 $39.00 $39.87 $39.20 $39.71 0
13/02/2025 $39.00 $39.20 $38.82 $39.19 3,220
12/02/2025 $38.85 $38.85 $38.45 $38.45 8,597
11/02/2025 $38.56 $38.78 $38.49 $38.78 2,777
10/02/2025 $38.56 $38.62 $38.39 $38.62 594
07/02/2025 $38.56 $38.58 $38.11 $38.11 15,974
06/02/2025 $38.37 $38.70 $38.14 $38.46 0
05/02/2025 $38.37 $38.46 $38.25 $38.46 13,603
04/02/2025 $37.47 $38.18 $37.47 $37.33 2,113
03/02/2025 $38.10 $38.10 $36.75 $37.33 22,042
31/01/2025 $38.49 $38.60 $38.11 $38.21 0
30/01/2025 $38.49 $38.60 $38.34 $38.60 195
29/01/2025 $38.32 $38.32 $38.23 $38.23 3
28/01/2025 $37.83 $37.83 $37.72 $37.72 7,053
27/01/2025 $38.39 $38.39 $38.17 $38.31 25,591
24/01/2025 $39.16 $39.24 $39.16 $39.24 3,013
23/01/2025 $38.57 $39.31 $38.55 $38.90 0
22/01/2025 $38.57 $39.31 $39.31 $39.31 2,000
21/01/2025 $38.57 $38.72 $38.57 $38.72 350
20/01/2025 $38.22 $38.90 $36.89 $38.60 0
17/01/2025 $38.22 $38.45 $38.22 $38.45 198
16/01/2025 $38.63 $38.63 $38.26 $38.25 14,968
15/01/2025 $37.73 $38.38 $37.16 $38.25 0
14/01/2025 $37.73 $37.95 $37.65 $37.65 10,536
13/01/2025 $37.38 $37.38 $37.22 $37.32 9,645
10/01/2025 $38.07 $38.07 $37.49 $37.49 166
09/01/2025 $38.10 $38.25 $38.10 $38.25 3
08/01/2025 $38.26 $38.36 $37.94 $38.09 12,250
07/01/2025 $38.28 $38.30 $37.93 $37.93 4,718
06/01/2025 $37.74 $38.34 $37.72 $38.30 2,904
03/01/2025 $36.73 $36.87 $36.73 $36.87 473
02/01/2025 $36.12 $36.12 $35.92 $35.92 255
01/01/2025 $35.84 $35.93 $35.84 $35.92 140
31/12/2024 $35.84 $35.93 $35.84 $35.92 140
30/12/2024 $35.81 $35.87 $35.81 $35.87 601
27/12/2024 $35.86 $35.93 $35.86 $35.93 200
26/12/2024 $36.74 $36.89 $36.66 $36.76 0
25/12/2024 $36.74 $36.89 $36.66 $36.76 0

Market data

Select a section