UK markets open in 6 hours 58 minutes

iShares Trust - iShares MSCI Indonesia ETF (0JKH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.80-0.02 (-0.08%)
At close: 05:57PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202420.8120.8120.8020.8020.8016
30 Apr 202420.8820.8820.8820.8820.88168
29 Apr 202420.7020.7320.7020.7020.701,550
26 Apr 2024------
25 Apr 202420.7620.8220.7620.8220.8275
24 Apr 202421.0121.0121.0121.0121.011
23 Apr 202420.8920.8920.8920.8920.89309
22 Apr 202420.6420.6720.6220.6220.6248,451
19 Apr 202420.7620.7620.7620.7620.761
18 Apr 202420.9720.9720.9720.9720.971
17 Apr 202420.7520.7820.7520.7820.78709
16 Apr 202420.9220.9220.9020.9020.90575
15 Apr 202421.6021.6021.4421.4421.4460
12 Apr 202421.6721.6721.6721.6721.672,465
11 Apr 202421.6821.6821.6721.6721.6751
10 Apr 202421.8321.8321.8321.8321.83499
09 Apr 202422.2022.2022.2022.2022.2047,500
08 Apr 202422.0822.0922.0722.0722.076
05 Apr 202422.0022.0022.0022.0022.005
04 Apr 2024------
03 Apr 202421.7821.9121.7821.9121.91701
02 Apr 202422.0422.0422.0022.0222.023,562
28 Mar 202422.5422.5622.5422.5522.55251
27 Mar 202422.5422.5622.5422.5622.56501
26 Mar 202422.8622.8722.8322.8322.83309
25 Mar 202422.9322.9422.9222.9422.94198,539
22 Mar 202422.6722.6722.6722.6722.67250
21 Mar 2024------
20 Mar 202422.7422.7422.7322.7322.73301
19 Mar 202422.6922.6922.6922.6922.69100
18 Mar 202422.7122.7122.7122.7122.7190,100
15 Mar 202422.7522.7522.7522.7522.75250
14 Mar 2024------
13 Mar 202422.8622.8622.8622.8622.86500
12 Mar 2024------
11 Mar 2024------
08 Mar 202422.9822.9822.9822.9822.9865,700
07 Mar 202422.7822.7822.7622.7622.76501
06 Mar 2024------
05 Mar 202422.1822.1822.1722.1822.18290
04 Mar 2024------
01 Mar 202422.4222.4222.4222.4222.4266
29 Feb 2024------
28 Feb 202422.5022.5022.4922.4922.49153
27 Feb 202422.5522.5522.5022.5222.521,772
26 Feb 202422.5222.5322.5222.5322.5346
23 Feb 2024------
22 Feb 202422.8022.8022.7622.7622.7643
21 Feb 2024------
20 Feb 202422.9022.9022.7922.7922.79231
19 Feb 2024------
16 Feb 202422.7622.7622.7422.7422.74331
15 Feb 202422.7922.8522.7922.8222.82153
14 Feb 2024------
13 Feb 202422.3122.3122.1722.1722.17251
12 Feb 202422.5622.6522.5622.6522.65416
09 Feb 2024------
08 Feb 2024------
07 Feb 202422.2522.2522.2522.2522.251,800
06 Feb 2024------
05 Feb 2024------
02 Feb 202422.0222.0222.0222.0222.0240
01 Feb 202422.0122.0222.0022.0222.02154
31 Jan 202421.9221.9821.9221.9821.98120,460
30 Jan 202421.7721.7721.7421.7721.77100,100
29 Jan 202421.4821.4921.4821.4921.49136
26 Jan 202421.3821.3821.3821.3821.3855
25 Jan 202421.5221.5221.5221.5221.521
24 Jan 202421.7421.7921.7421.7821.7832
23 Jan 202421.9021.9021.8721.8721.87139
22 Jan 202422.0822.0822.0722.0722.07300
19 Jan 2024------
18 Jan 202422.1422.1822.1422.1822.1858
17 Jan 2024------
16 Jan 202422.4622.4822.4422.4822.48106
15 Jan 2024------
12 Jan 202422.7622.7622.7622.7622.76200
11 Jan 2024------
10 Jan 202422.2922.3022.2822.2922.2921,713
09 Jan 202422.3422.3422.3422.3422.342,998
08 Jan 202422.3422.3422.3422.3422.34750
05 Jan 202422.6722.6722.6722.6722.67100,000
04 Jan 202422.3922.3922.3922.3922.393
03 Jan 202422.0222.0622.0022.0222.02865
02 Jan 202422.2022.2622.2022.2622.26833
29 Dec 202322.2922.2922.2922.2922.291
28 Dec 202322.3522.3522.3522.3522.3532
27 Dec 202322.1622.1622.1622.1622.162,784
22 Dec 202322.0522.0722.0522.0722.07150
21 Dec 202321.9721.9721.9721.9721.974,500
20 Dec 202321.8921.9121.8921.9121.91550
20 Dec 20230.175752 Dividend
19 Dec 202322.0522.0522.0522.0521.87300
18 Dec 202322.0022.0022.0022.0021.831,332
15 Dec 202322.0022.0022.0022.0021.831
14 Dec 2023------
13 Dec 202321.1721.1721.1721.1721.00400
12 Dec 202321.4221.4221.4221.4221.25100
11 Dec 202321.3121.3221.3121.3221.15500
08 Dec 202321.7021.7021.6721.6721.50101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...