UK markets close in 2 hours 22 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.28-0.03 (-0.14%)
As of 06:05PM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.000.000.0022.2822.285,200
27 Sept 202322.2622.2622.2622.2622.26100
26 Sept 202322.3622.4022.3122.3122.311,249
25 Sept 202322.7622.7922.7622.7922.79128
22 Sept 2023------
21 Sept 202322.8022.8022.7922.7922.791,000
20 Sept 202323.1423.1423.1423.1423.14200
19 Sept 202322.8622.8622.8222.8222.82310
18 Sept 202322.6422.6422.6422.6422.64300
15 Sept 202322.7922.7922.7922.7922.795,403
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 202322.9322.9322.9322.9322.93400
08 Sept 2023------
07 Sept 202322.8822.8822.8822.8822.881
06 Sept 202323.1423.1423.1423.1423.14134,032
05 Sept 202323.1823.1823.1823.1823.181,000
04 Sept 2023------
01 Sept 202323.2123.2123.1723.1723.17401
31 Aug 2023------
30 Aug 202323.3023.3023.3023.3023.3064
29 Aug 202323.3523.4223.3523.4123.41544
25 Aug 2023------
24 Aug 2023------
23 Aug 202323.1623.1623.1623.1623.16300
22 Aug 202322.9022.9022.9022.9022.9020
21 Aug 202322.6722.6722.6722.6722.67308
18 Aug 202322.7822.7822.7822.7822.78300
17 Aug 2023------
16 Aug 2023------
15 Aug 2023------
14 Aug 2023------
11 Aug 2023------
10 Aug 2023------
09 Aug 202323.1123.1123.1123.1123.1110
08 Aug 202322.8722.8822.8722.8822.8811
07 Aug 202323.1723.1723.1723.1723.175
04 Aug 202323.0823.1123.0823.1123.1154,581
03 Aug 202323.2823.2923.2823.2923.29800
02 Aug 202322.9922.9922.9922.9922.99400
01 Aug 202323.2123.2223.2123.2223.22403
31 Jul 202323.4723.4923.4723.4923.495,800
28 Jul 202323.4323.4323.4323.4323.434
27 Jul 202323.4823.4823.4223.4223.42419
26 Jul 202323.7123.7423.7123.7423.7412,001
25 Jul 202323.5923.5923.5923.5923.5970
24 Jul 202323.6123.6823.6123.6823.6822,656
21 Jul 202323.5023.5023.5023.5023.501
20 Jul 202323.5223.5223.4423.4423.44604
19 Jul 2023------
18 Jul 2023------
17 Jul 202323.6623.6723.6623.6623.6640
14 Jul 202323.6423.6423.6323.6323.6349
13 Jul 202323.5623.5623.5623.5623.56291
12 Jul 202323.5023.5023.5023.5023.5071,132
11 Jul 202323.0323.0323.0323.0323.031
10 Jul 2023------
07 Jul 2023------
06 Jul 2023------
05 Jul 202323.0923.0923.0723.0723.0757,017
04 Jul 2023------
03 Jul 2023------
30 Jun 202323.0823.0823.0623.0623.0653
29 Jun 2023------
28 Jun 2023------
27 Jun 202323.1423.1623.1423.1623.161,002
26 Jun 202323.1323.1323.1323.1323.134
23 Jun 202322.8922.8922.8822.8922.89501
22 Jun 202323.0723.0723.0723.0723.07200
21 Jun 2023------
20 Jun 202323.0023.0023.0023.0023.003
19 Jun 2023------
16 Jun 202323.2223.2223.2223.2223.22500
15 Jun 202323.4523.4523.4423.4423.44125
14 Jun 202323.3723.5523.3723.5523.5540,206
13 Jun 202323.4823.5323.4823.5323.53402
12 Jun 2023------
09 Jun 202323.5023.5023.4623.4623.46360
08 Jun 202323.4223.4223.4223.4223.42400
07 Jun 202323.2623.2823.2223.2223.22900
07 Jun 20230.481434 Dividend
06 Jun 2023------
05 Jun 202323.7823.7823.7823.7823.7810
02 Jun 202323.8023.8023.8023.8023.8014
01 Jun 202323.3623.4423.3623.4423.44310
31 May 202323.4123.4223.3823.3823.3851,427
30 May 202323.7423.7423.7223.7223.7252
26 May 2023------
25 May 202323.6423.6423.6023.6023.606
24 May 202323.6923.6923.6923.6923.69277
23 May 202323.8823.8923.8823.8923.894
22 May 202323.8823.9123.8823.9123.9110,420
19 May 2023------
18 May 202323.3823.3823.3823.3823.38125
17 May 202323.4223.4223.4223.4223.42125
16 May 202323.5623.5623.5623.5623.562
15 May 202323.6323.6323.6323.6323.63179
12 May 2023------
11 May 202323.9323.9323.8123.8123.8120,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...