Market data

Select a section

IShares MSCI Korea Ucits ETF USD (Dist)

(IDKO)
Sector: n/a
$40.45
$-0.98 -2.37
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $47.94 $47.95 $47.65 $47.65 5,162
16/07/2024 $48.15 $48.29 $48.15 $48.21 17,608
15/07/2024 $48.45 $48.50 $48.35 $48.41 22,144
12/07/2024 $48.17 $48.76 $48.17 $48.76 18,092
11/07/2024 $48.89 $49.40 $48.84 $48.97 40,607
10/07/2024 $48.50 $48.67 $48.41 $48.67 1,567
09/07/2024 $48.49 $48.50 $48.42 $48.42 1,878
08/07/2024 $48.53 $48.65 $48.50 $48.59 8,049
05/07/2024 $48.75 $48.81 $48.44 $48.63 23,051
04/07/2024 $47.75 $47.83 $47.66 $47.66 9,428
03/07/2024 $46.81 $47.27 $46.81 $47.23 1,031
02/07/2024 $46.50 $46.62 $46.26 $46.58 62,727
01/07/2024 $46.93 $47.00 $46.66 $46.69 81,105
28/06/2024 $46.82 $47.01 $46.82 $46.90 1,485
27/06/2024 $46.52 $46.78 $46.49 $46.59 5,570
26/06/2024 $46.30 $46.30 $46.21 $46.21 4,556
25/06/2024 $46.00 $46.14 $45.91 $45.94 9,760
24/06/2024 $45.99 $46.29 $45.99 $46.27 3,871
21/06/2024 $46.30 $46.30 $46.05 $46.09 16,580
20/06/2024 $46.87 $46.87 $46.47 $46.49 3,148
19/06/2024 $46.90 $46.90 $46.73 $46.81 20,781
18/06/2024 $46.19 $46.27 $46.03 $46.27 30,759
17/06/2024 $45.64 $45.69 $45.58 $45.69 2,511
14/06/2024 $45.95 $45.95 $45.47 $45.57 37,961
13/06/2024 $46.17 $46.30 $45.80 $45.81 35,653
12/06/2024 $45.44 $46.36 $45.44 $46.36 5,846
11/06/2024 $45.05 $45.05 $44.84 $44.83 4,219
10/06/2024 $45.02 $45.26 $44.91 $45.24 14,109
07/06/2024 $45.87 $45.91 $45.20 $45.23 28,699
06/06/2024 $45.54 $45.64 $45.45 $45.60 7,972
05/06/2024 $44.89 $45.09 $44.83 $45.09 7,979
04/06/2024 $44.26 $44.42 $44.16 $44.25 20,953
03/06/2024 $44.39 $44.54 $44.29 $44.30 23,599
31/05/2024 $43.53 $43.88 $43.31 $43.32 40,784
30/05/2024 $43.83 $44.11 $43.79 $44.11 30,180
29/05/2024 $44.89 $44.93 $44.53 $44.58 32,531
28/05/2024 $45.86 $45.98 $45.81 $45.85 16,599
27/05/2024 $44.79 $45.30 $44.79 $45.15 26,019
24/05/2024 $44.79 $45.16 $44.79 $45.15 26,019
23/05/2024 $45.80 $45.80 $45.34 $45.40 7,234
22/05/2024 $45.80 $45.80 $45.50 $45.58 2,106
21/05/2024 $45.75 $45.85 $45.68 $45.74 549
20/05/2024 $46.08 $46.20 $46.04 $46.10 1,836
17/05/2024 $46.08 $46.08 $45.83 $46.05 28,652
16/05/2024 $47.00 $47.00 $46.91 $46.90 3,191
15/05/2024 $46.42 $47.10 $46.36 $47.10 26,245
14/05/2024 $45.75 $45.97 $45.74 $45.97 914
13/05/2024 $45.72 $45.75 $45.72 $45.74 7,040
10/05/2024 $45.96 $46.04 $45.73 $45.76 17,646

Market data

Select a section