UK markets open in 7 hours 40 minutes

iShares, Inc. - iShares MSCI South Korea ETF (0JEW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
63.13-0.40 (-0.62%)
At close: 02:30PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202463.1263.2763.1263.1363.132
30 Apr 202463.5163.6363.4763.6363.6359,647
29 Apr 202463.7263.9863.7263.9863.983,649
26 Apr 202463.0663.2663.0663.2263.22471
25 Apr 202462.1462.6661.9962.6662.66142
24 Apr 202463.8863.8863.5063.5063.5098,264
23 Apr 202462.4062.9462.4062.9462.942,573
22 Apr 202461.9262.3161.9262.1362.1320,179
19 Apr 202461.7061.7061.5161.6761.671,538
18 Apr 202462.5362.5461.6761.6761.6737,292
17 Apr 202461.2061.2760.7060.7060.70186
16 Apr 202460.8561.3060.8561.2361.23200,363
15 Apr 202463.2563.3362.1962.1962.19643
12 Apr 202464.4464.4762.4262.4262.42685,617
11 Apr 202464.9965.0064.4964.6464.6430,003
10 Apr 202463.8663.9062.7862.9262.921,784
09 Apr 202465.9665.9665.2765.4665.46688
08 Apr 202466.0566.2466.0566.2466.2453
05 Apr 202465.7366.2765.6866.2766.27961
04 Apr 202467.3867.4967.2867.4967.49717
03 Apr 202465.9566.4265.7566.4266.42579
02 Apr 202466.6766.7966.5466.5466.54207
28 Mar 202467.0667.2767.0267.0867.08116
27 Mar 202467.2567.2967.1467.1467.1463
26 Mar 202467.8267.8467.5567.5567.55393
25 Mar 202467.0967.4867.0967.4867.48644
22 Mar 202467.0867.1467.0667.1267.122,227
21 Mar 202468.1068.1567.6167.6167.6127,960
20 Mar 202465.8166.2665.7465.9065.906,660
19 Mar 202464.8965.3364.8565.3365.33230
18 Mar 202466.1066.1166.0066.0466.04141,298
15 Mar 202465.6965.8565.5165.6165.616,578
14 Mar 202467.5167.5367.2667.2667.264,013
13 Mar 202466.9367.0466.9367.0467.041,404
12 Mar 202466.9166.9766.9066.9066.90100
11 Mar 202466.2766.2966.0766.2866.28268
08 Mar 202466.8966.9466.3166.3166.31126,916
07 Mar 202465.5265.8265.5065.8265.821,909
06 Mar 202464.8964.9664.8664.9564.952,304
05 Mar 202464.6764.8464.3964.3964.39893
04 Mar 202465.5765.6365.5165.6165.611,922
01 Mar 202464.2564.8364.2464.8364.83123
29 Feb 202464.5764.5764.1464.1864.181,151
28 Feb 202464.2264.2264.1464.1764.176,062
27 Feb 202464.1264.1263.5863.6263.62143,701
26 Feb 202464.2364.2864.2264.2364.23612
23 Feb 202464.8464.9064.7964.7964.79558
22 Feb 202464.9065.0664.8365.0665.064,557
21 Feb 202464.0064.2364.0064.0764.07962
20 Feb 202464.3964.4164.2464.3064.30425
19 Feb 2024------
16 Feb 202464.0364.3963.9964.3964.39103
15 Feb 202463.4063.5963.3963.4463.44259,317
14 Feb 202463.3963.5863.3863.4263.422,370
13 Feb 202463.2263.2762.9062.9962.99878
12 Feb 202463.7865.0263.7765.0265.021,110
09 Feb 202463.3063.3663.2663.2663.262,400
08 Feb 202463.2863.2863.2163.2163.21700
07 Feb 202463.3363.3963.0863.1563.153,441
06 Feb 202462.1462.3262.1462.3262.32696
05 Feb 202461.7562.0461.7561.9261.92266,843
02 Feb 202462.6962.7162.3862.4562.451,432
01 Feb 202460.8660.9960.7760.8160.816,602
31 Jan 202459.9360.0459.7959.7959.79265
30 Jan 202459.9059.9459.7759.8059.80608
29 Jan 202459.9960.0659.7959.8559.85128,976
26 Jan 202459.5759.6159.4859.5659.5653
25 Jan 202459.1059.1058.7958.7958.798,374
24 Jan 202458.6259.5458.6059.5159.51162,724
23 Jan 202458.9258.9358.9258.9358.931
22 Jan 202458.5058.6558.4658.4658.468,423
19 Jan 202458.6059.2258.6059.2259.222,716
18 Jan 202458.1458.2658.0258.1358.13121,903
17 Jan 202457.4257.4257.0857.1457.141,088
16 Jan 202459.6459.6459.1359.1359.132,346
15 Jan 2024------
12 Jan 202461.1161.6461.1161.4961.491,193
11 Jan 202461.8561.8560.9661.1961.19298,236
10 Jan 202461.4261.4261.2061.2061.20583
09 Jan 202462.2562.2561.6461.9461.941,279
08 Jan 202462.4362.4462.4262.4262.422
05 Jan 202462.7863.3862.7163.3863.38151
04 Jan 202462.9462.9462.6562.7262.721,390
03 Jan 202463.2263.4063.1463.4063.40237
02 Jan 202465.9365.9364.8764.8764.871,177
29 Dec 202365.9265.9265.3265.3965.391,143
28 Dec 202365.9866.2665.9866.0866.0871,676
27 Dec 202364.7064.8664.7064.8464.84400
22 Dec 202364.0264.0963.9063.9063.904
21 Dec 202363.9463.9963.9163.9363.9345,662
20 Dec 202363.9963.9963.8563.8563.85701
20 Dec 20231.651019 Dividend
19 Dec 202364.2464.8864.2464.8663.213,387
18 Dec 202364.5664.5664.1364.1362.50399
15 Dec 202364.4164.4164.0964.1062.471,523
14 Dec 202363.8364.7563.8364.7363.08271,973
13 Dec 202361.8862.0661.8861.9160.332,236
12 Dec 202362.7262.7462.5762.5760.9720
11 Dec 202362.2062.7862.1862.7861.184,479
08 Dec 202362.0462.2962.0462.0660.488,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...