Market data

Select a section

IShares MSCI Korea Ucits ETF USD (Dist)

(IDKO)
Sector: n/a
$37.32
$0.97 2.68
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $36.74 $36.89 $36.66 $36.76 0
23/12/2024 $36.74 $36.75 $36.74 $36.75 233
20/12/2024 $36.42 $36.75 $36.42 $36.75 58
19/12/2024 $36.88 $37.06 $36.88 $37.00 12,822
18/12/2024 $37.44 $38.16 $37.50 $37.97 0
17/12/2024 $37.44 $37.50 $37.34 $37.50 16,194
16/12/2024 $38.14 $38.14 $38.01 $38.01 300
13/12/2024 $38.36 $38.44 $38.21 $38.21 455
12/12/2024 $38.16 $38.31 $38.16 $38.31 17,447
11/12/2024 $37.57 $37.95 $37.56 $37.95 4,542
10/12/2024 $37.37 $37.37 $37.15 $37.15 22,476
09/12/2024 $36.76 $36.93 $36.55 $36.90 6,351
06/12/2024 $37.87 $37.89 $37.71 $37.71 9,442
05/12/2024 $38.16 $38.16 $37.85 $38.16 23,386
04/12/2024 $38.32 $38.33 $38.11 $38.33 30,315
03/12/2024 $39.27 $39.32 $36.24 $37.69 18,298
02/12/2024 $38.75 $40.03 $38.52 $38.71 0
29/11/2024 $38.75 $39.05 $38.75 $39.05 300
28/11/2024 $39.65 $39.65 $39.50 $39.58 136
27/11/2024 $40.04 $40.04 $39.70 $39.70 867
26/11/2024 $40.16 $40.27 $40.16 $40.17 10,517
25/11/2024 $40.23 $40.28 $40.10 $40.10 1,793
22/11/2024 $39.72 $39.72 $39.45 $39.65 3,989
21/11/2024 $39.48 $39.76 $39.39 $39.65 18,170
20/11/2024 $38.72 $39.59 $38.92 $38.98 0
19/11/2024 $38.72 $39.59 $38.72 $39.35 11,980
18/11/2024 $39.12 $39.49 $39.12 $39.43 266
15/11/2024 $38.49 $38.73 $38.45 $38.27 55,481
14/11/2024 $38.01 $38.27 $38.01 $38.27 1,960
13/11/2024 $38.26 $38.64 $38.03 $38.11 41,945
12/11/2024 $39.21 $39.21 $38.66 $38.75 15,183
11/11/2024 $39.90 $40.37 $39.90 $39.91 3,456
08/11/2024 $41.25 $41.25 $40.45 $40.45 9,678
07/11/2024 $40.72 $41.43 $40.72 $41.43 1,386
06/11/2024 $40.97 $40.97 $40.26 $40.40 8,084
05/11/2024 $41.96 $41.88 $41.41 $41.76 0
04/11/2024 $41.96 $41.96 $41.86 $41.88 40
01/11/2024 $41.14 $41.61 $40.96 $41.23 0
31/10/2024 $41.14 $41.17 $40.83 $40.96 40,255
30/10/2024 $42.08 $42.08 $41.70 $41.70 764
29/10/2024 $42.18 $42.19 $42.18 $42.19 1,148
28/10/2024 $42.19 $42.19 $42.07 $42.06 3,438
25/10/2024 $41.62 $41.71 $41.48 $41.71 10,903
24/10/2024 $41.93 $42.23 $41.78 $41.91 4,977
23/10/2024 $42.17 $42.17 $41.91 $41.91 242
22/10/2024 $41.68 $41.69 $41.49 $41.56 5,219
21/10/2024 $42.50 $42.50 $42.00 $42.00 11,185
18/10/2024 $42.78 $42.93 $42.41 $42.52 0
17/10/2024 $42.78 $42.93 $42.75 $42.92 4,602
16/10/2024 $42.98 $43.13 $42.85 $43.09 25,702
15/10/2024 $43.45 $43.51 $42.91 $42.95 0
14/10/2024 $43.45 $43.45 $43.21 $43.39 4,213

Market data

Select a section