UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.18-0.54 (-2.89%)
At close: 05:37PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...