UK markets closed

iShares MSCI Korea ETF USD Acc (CSKR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
164.81-1.88 (-1.13%)
At close: 04:29PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024163.70165.22163.46164.81164.81772
18 Apr 2024166.80167.13166.51166.69166.693,802
17 Apr 2024163.80164.20163.00162.79162.796,037
16 Apr 2024164.23164.69163.67164.15164.156,002
15 Apr 2024169.35169.71167.92168.28168.287,733
12 Apr 2024170.84170.84168.35168.42168.42648
11 Apr 2024174.00174.67173.06173.29173.2927,169
10 Apr 2024176.62177.46167.97168.37168.3710,668
09 Apr 2024175.09176.04175.03175.05175.058,063
08 Apr 2024176.46177.76175.84177.52177.5213,482
05 Apr 2024176.75176.75176.14176.52176.521,138
04 Apr 2024179.42181.22179.22180.69180.693,786
03 Apr 2024176.10177.69175.81177.64177.645,482
02 Apr 2024179.13180.72178.16178.16178.162,454
28 Mar 2024178.49179.12177.61178.96178.961,673
27 Mar 2024178.41179.17178.21178.56178.562,368
26 Mar 2024180.00180.42179.43179.57179.5710,215
25 Mar 2024178.96179.13178.01179.08179.0823,563
22 Mar 2024178.30178.68177.74178.00178.001,606
21 Mar 2024180.84181.01179.56179.82179.822,902
20 Mar 2024173.69174.56173.69174.56174.561,289
19 Mar 2024171.82172.10170.80172.10172.104,098
18 Mar 2024174.53174.53173.50174.07174.0787,790
15 Mar 2024172.94174.17172.94173.15173.152,480
14 Mar 2024179.31179.31177.63177.57177.575,103
13 Mar 2024177.60177.82177.29177.41177.411,781
12 Mar 2024177.55177.90177.08177.69177.696,602
11 Mar 2024175.73176.02174.84175.61175.6124,627
08 Mar 2024175.71177.62175.71176.55176.5551,853
07 Mar 2024171.98173.85171.98173.93173.938,315
06 Mar 2024170.85172.63170.85172.46172.469,827
05 Mar 2024171.22171.67170.83170.84170.8433,413
04 Mar 2024174.00174.00173.58173.92173.924,297
01 Mar 2024170.28172.01169.73171.60171.601,716
29 Feb 2024170.20170.61169.57169.63169.6312,007
28 Feb 2024170.17170.33169.31169.49169.493,118
27 Feb 2024168.62169.57167.74168.78168.781,488
26 Feb 2024170.18170.34168.72170.13170.133,053
23 Feb 2024171.65175.20171.17171.82171.823,545
22 Feb 2024172.12172.48171.56171.92171.922,417
21 Feb 2024169.46170.38169.28169.92169.921,521
20 Feb 2024170.02170.71170.02170.41170.41213
19 Feb 2024171.41172.21171.41171.99171.9911,750
16 Feb 2024170.02170.60169.45170.38170.3814,017
15 Feb 2024168.14169.06168.14168.58168.5852,467
14 Feb 2024167.69169.01167.15168.85168.8522,178
13 Feb 2024170.80171.21166.89167.65167.6511,866
12 Feb 2024169.56172.99169.36172.62172.625,165
09 Feb 2024168.80168.89167.50168.62168.6222,236
08 Feb 2024168.99169.02168.12168.12168.129,047
07 Feb 2024167.83168.52167.83168.04168.0427,291
06 Feb 2024165.61165.80165.09165.80165.801,053
05 Feb 2024165.60166.05164.39164.66164.6621,932
02 Feb 2024168.12168.66165.79166.03166.032,941
01 Feb 2024162.28162.28161.31161.55161.55329
31 Jan 2024159.61159.75158.67159.52159.529,739
30 Jan 2024160.08160.08159.42159.42159.421,966
29 Jan 2024159.05160.17159.05159.81159.8154,720
26 Jan 2024157.88158.96157.44158.70158.70897
25 Jan 2024157.80157.80156.97157.26157.264,591
24 Jan 2024157.67159.04157.08159.02159.0226,050
23 Jan 2024158.24158.55156.98157.09157.093,908
22 Jan 2024156.70157.04156.28156.63156.6318,529
19 Jan 2024158.66158.66157.01157.37157.375,794
18 Jan 2024155.03155.96154.42155.96155.9647,048
17 Jan 2024154.01154.31152.23152.68152.681,721
16 Jan 2024158.94158.94157.71158.34158.342,995
15 Jan 2024161.98162.63161.98162.10162.10464
12 Jan 2024163.08164.32162.58163.76163.761,827
11 Jan 2024165.16165.16162.95162.38162.3810,774
10 Jan 2024163.83163.84163.26163.18163.18392
09 Jan 2024165.97166.37164.67165.24165.2412,846
08 Jan 2024166.87168.09166.07168.09168.0919,212
05 Jan 2024167.71169.66165.95168.91168.915,488
04 Jan 2024168.68168.75167.98168.22168.227,759
03 Jan 2024170.34170.34168.50169.06169.06428
02 Jan 2024174.09175.55173.20173.49173.491,695
29 Dec 2023176.85176.85174.98175.65175.6513
28 Dec 2023177.19177.73176.15176.79176.791,438
27 Dec 2023173.24173.61172.58173.41173.41607
22 Dec 2023169.65170.61169.65170.21170.213,277
21 Dec 2023168.82170.53168.54170.18170.181,941
20 Dec 2023170.47170.47169.98170.27170.27344
19 Dec 2023166.27168.21166.25168.21168.214,745
18 Dec 2023166.65167.31165.79166.07166.077,101
15 Dec 2023167.78168.11166.34166.72166.727,041
14 Dec 2023166.10167.74166.09167.54167.54237
13 Dec 2023161.02161.03160.68160.63160.634,337
12 Dec 2023164.11164.11162.27162.89162.8943
11 Dec 2023161.98162.35161.32162.26162.261,723
08 Dec 2023162.15162.47161.60161.09161.091,288
07 Dec 2023158.50159.50158.28159.29159.291,518
06 Dec 2023160.41160.54159.31159.31159.31959
05 Dec 2023159.29159.99158.85159.25159.254,738
04 Dec 2023161.63163.04160.63160.83160.832,747
01 Dec 2023162.03162.71161.43162.81162.81394
30 Nov 2023164.98165.47163.44164.08164.085,417
29 Nov 2023165.21165.54164.71164.47164.472,918
28 Nov 2023163.00165.05163.00165.01165.01397
27 Nov 2023161.19161.58160.71161.57161.571,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...