UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.13-0.08 (-0.40%)
At close: 06:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.1820.1820.1320.1320.131,287
25 Jul 202419.9919.9919.9319.9719.973,149
24 Jul 2024------
23 Jul 2024------
22 Jul 2024------
19 Jul 202420.2120.2120.2120.2120.21300
18 Jul 202420.4120.4120.4120.4120.415
17 Jul 202420.1420.1820.1420.1820.1819
16 Jul 202420.0620.0620.0420.0420.044,807
15 Jul 202420.1620.1820.1620.1820.1849,436
12 Jul 202420.4920.5220.4520.5220.52184
11 Jul 202420.3920.3920.2620.2620.26780
10 Jul 202420.1120.1120.1120.1120.11202
09 Jul 202420.0520.0520.0420.0420.0418,900
08 Jul 202419.9519.9519.9319.9319.93520
05 Jul 202419.8219.8219.7819.7819.78406
04 Jul 2024------
03 Jul 202419.6619.6619.6519.6519.65380
02 Jul 2024------
01 Jul 202419.4819.4819.4819.4819.481
28 Jun 202419.3119.3119.3019.3019.30231
27 Jun 202419.0319.0319.0219.0219.02113
26 Jun 202418.6918.6918.6518.6518.6553,939
25 Jun 202418.7718.7718.7718.7718.771
24 Jun 202418.9618.9618.9518.9518.9594
21 Jun 202418.8618.8618.8618.8618.862
20 Jun 202418.4018.4018.4018.4018.40136
19 Jun 2024------
18 Jun 202418.3618.3918.3618.3918.39372
17 Jun 202418.3018.3018.2518.2518.25158,221
14 Jun 202418.1818.1818.1518.1818.18810
13 Jun 202418.8018.8018.7218.7218.72269
12 Jun 202419.0219.0219.0219.0219.021,000
11 Jun 202418.9118.9118.8318.8418.844,464
11 Jun 20240.664531 Dividend
10 Jun 2024------
07 Jun 202419.8519.8519.8519.8519.858
06 Jun 2024------
05 Jun 202419.8619.8619.8619.8619.8610
04 Jun 202420.1420.1420.0720.0720.073,501
03 Jun 202420.0820.0820.0320.0320.034,080
31 May 202419.7519.7519.6719.6719.67271
30 May 202419.8419.8419.8419.8419.848,000
29 May 202419.9719.9719.9519.9519.951,278
28 May 202420.5020.5020.4720.4720.471,015
24 May 202420.5120.5120.5120.5120.51132,100
23 May 202420.5520.5520.5520.5520.55150
22 May 2024------
21 May 202420.5720.5720.5720.5720.57191
20 May 202420.9720.9720.9720.9720.97285
17 May 202421.2821.2821.2821.2821.2810
16 May 202421.0421.0921.0421.0921.09266
15 May 202420.7320.8620.7320.8620.867
14 May 2024------
13 May 202420.5020.5020.4720.4720.47313
10 May 202420.4220.4420.4220.4220.4251
09 May 202420.4920.4920.4820.4820.48165,200
08 May 202420.4520.4520.4520.4520.45200
07 May 202420.7220.7220.7220.7220.721,582
03 May 202420.9220.9220.9220.9220.9214
02 May 202420.4220.4220.4220.4220.421
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------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...