Market data

Select a section

IShares MSCI Korea Ucits ETF USD (Dist)

(IDKO)
Sector: n/a
$38.45
$0.18 0.46
Last updated: 16:45:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $43.22 $43.27 $43.03 $43.27 3,042
10/10/2024 $43.10 $43.25 $43.10 $43.13 1,946
09/10/2024 $43.42 $43.69 $43.42 $43.69 976
08/10/2024 $43.07 $43.39 $43.07 $43.39 178
07/10/2024 $43.48 $43.54 $43.43 $43.47 13,698
04/10/2024 $43.13 $43.19 $42.80 $42.79 33,736
03/10/2024 $43.13 $43.22 $43.01 $43.03 10,866
02/10/2024 $43.61 $43.67 $43.55 $43.54 142
01/10/2024 $44.08 $44.08 $43.42 $43.43 3,145
30/09/2024 $44.59 $44.62 $44.19 $44.19 4,560
27/09/2024 $45.35 $45.91 $45.35 $45.80 3,151
26/09/2024 $45.16 $45.98 $45.15 $45.97 19,851
25/09/2024 $43.75 $43.81 $43.70 $43.69 80
24/09/2024 $44.15 $44.47 $44.15 $44.47 246
23/09/2024 $43.83 $43.83 $43.77 $43.77 10
20/09/2024 $43.47 $43.67 $43.11 $43.15 0
19/09/2024 $43.47 $43.75 $43.42 $43.48 10,048
18/09/2024 $43.98 $43.70 $43.48 $43.48 1,600
17/09/2024 $43.98 $43.98 $43.77 $43.77 2,669
16/09/2024 $43.79 $43.79 $43.73 $43.73 823
13/09/2024 $43.73 $43.73 $43.73 $42.90 37
12/09/2024 $43.13 $43.13 $42.81 $41.96 10,251
11/09/2024 $42.29 $42.29 $41.96 $42.53 7,794
10/09/2024 $42.41 $42.68 $42.41 $42.53 1,113
09/09/2024 $42.81 $42.81 $42.81 $42.81 38
06/09/2024 $43.37 $43.38 $42.45 $42.45 6,169
05/09/2024 $43.90 $43.91 $43.75 $43.75 4,859
04/09/2024 $43.78 $44.45 $43.77 $44.28 18,990
03/09/2024 $45.24 $45.42 $44.54 $44.71 33,159
02/09/2024 $45.73 $45.91 $45.73 $45.54 2,798
30/08/2024 $45.86 $46.00 $45.54 $45.54 3,089
29/08/2024 $45.92 $46.13 $45.92 $46.13 797
28/08/2024 $46.40 $46.40 $46.12 $46.12 22
27/08/2024 $46.21 $46.32 $46.14 $46.30 991
26/08/2024 $46.57 $46.63 $46.23 $46.23 722
23/08/2024 $46.57 $46.63 $46.23 $46.23 722
22/08/2024 $46.57 $46.63 $46.23 $46.23 722
21/08/2024 $46.52 $46.70 $46.34 $46.62 12,271
20/08/2024 $46.84 $46.95 $46.52 $46.52 779
19/08/2024 $46.27 $46.33 $46.11 $45.99 2,055
16/08/2024 $46.03 $46.07 $45.98 $45.99 387
15/08/2024 $44.95 $45.66 $44.95 $45.66 2,817
14/08/2024 $44.10 $45.23 $44.32 $44.91 0
13/08/2024 $44.10 $44.32 $43.78 $44.32 3,791
12/08/2024 $43.86 $44.00 $43.67 $43.82 16,060
09/08/2024 $43.78 $43.97 $43.60 $43.60 5,463
08/08/2024 $42.33 $43.08 $42.20 $43.03 4,791
07/08/2024 $43.03 $43.81 $42.89 $43.38 55,955
06/08/2024 $41.95 $42.01 $41.08 $41.84 45,169
05/08/2024 $41.51 $42.32 $41.01 $42.32 44,840
02/08/2024 $44.89 $44.90 $44.89 $44.90 1,280
01/08/2024 $47.18 $47.18 $46.44 $46.44 10,883
31/07/2024 $46.64 $47.19 $46.58 $47.18 11,573
30/07/2024 $45.78 $45.88 $45.53 $45.58 8,075
29/07/2024 $46.24 $46.24 $45.81 $45.83 22,486
26/07/2024 $45.63 $45.89 $45.63 $45.54 24,847
25/07/2024 $45.32 $45.54 $45.29 $45.54 5,771
24/07/2024 $46.22 $46.32 $46.03 $46.03 2,672
23/07/2024 $46.42 $46.56 $46.41 $46.56 4,213
22/07/2024 $46.38 $46.48 $46.32 $46.31 5,077
19/07/2024 $46.77 $46.77 $46.46 $46.46 4,820
18/07/2024 $47.52 $47.52 $47.03 $47.03 7,829

Market data

Select a section