UK markets open in 2 hours 17 minutes

iShares MSCI Korea ETF USD Acc (CSKR.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
176.88+3.18 (+1.83%)
At close: 01:25PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024176.88176.88176.88176.88176.8895
27 Jun 2024174.88174.88174.88174.88174.88-
26 Jun 2024173.70173.70173.70173.70173.70-
25 Jun 2024173.70173.70173.70173.70173.7074
24 Jun 2024173.88173.88173.88173.88173.88-
21 Jun 2024173.84173.84173.84173.84173.8443
20 Jun 2024175.58175.58174.94174.94174.9436
19 Jun 2024175.86175.86175.86175.86175.86-
18 Jun 2024173.86173.86173.08173.34173.34177
17 Jun 2024171.56171.70171.52171.70171.701,960
14 Jun 2024172.34172.42171.50171.50171.50724
13 Jun 2024173.76173.76173.76173.76173.7643
12 Jun 2024171.30171.44171.30171.44171.441,389
11 Jun 2024168.40168.40168.40168.40168.40-
10 Jun 2024168.32168.32168.32168.32168.32200
07 Jun 2024172.62172.62172.62172.62172.6243
06 Jun 2024171.32171.32171.32171.32171.32-
05 Jun 2024170.92170.92170.92170.92170.92200
04 Jun 2024166.82166.82166.62166.68166.68467
03 Jun 2024167.22167.22167.22167.22167.22-
31 May 2024163.72164.12163.30163.30163.3088
30 May 2024164.50165.84164.50165.84165.84139
29 May 2024167.82167.82167.82167.82167.82333
28 May 2024173.18173.24173.18173.24173.2486
27 May 2024172.08172.36172.08172.36172.36159
24 May 2024169.02169.58169.02169.58169.5854
23 May 2024171.36171.36171.36171.36171.36-
22 May 2024172.06172.06171.80171.88171.88546
21 May 2024172.74172.74172.14172.14172.1472
17 May 2024174.00174.00168.80173.76173.765,031
16 May 2024177.06177.06177.06177.06177.06-
15 May 2024177.10177.10177.10177.10177.10-
14 May 2024172.62172.62172.00172.00172.00110
13 May 2024172.76172.76172.76172.76172.761,727
10 May 2024175.00175.00172.98172.98172.9855
08 May 2024175.60175.60175.60175.60175.60-
07 May 2024174.60175.82174.60175.82175.8286
06 May 2024174.68174.68174.68174.68174.6843
03 May 2024171.28171.28171.28171.28171.281
02 May 2024169.24169.64169.22169.64169.64240
30 Apr 2024169.90169.90169.90169.90169.9043
29 Apr 2024169.50169.50169.50169.50169.501
26 Apr 2024167.84168.22167.84168.22168.22130
25 Apr 2024166.96166.96166.96166.96166.96373
24 Apr 2024169.54169.54168.04168.04168.0494
23 Apr 2024165.70167.16165.70167.16167.169
22 Apr 2024166.04166.04165.50165.50165.5060
19 Apr 2024165.34165.34165.34165.34165.34-
18 Apr 2024166.32166.32166.32166.32166.32-
17 Apr 2024163.00163.00163.00163.00163.0020
16 Apr 2024164.68164.68164.68164.68164.6843
15 Apr 2024169.30169.68168.28168.28168.28148
12 Apr 2024169.30169.30169.00169.00169.0046
11 Apr 2024173.80174.50173.68174.50174.50145
10 Apr 2024178.04178.04168.16168.16168.16919
09 Apr 2024175.10175.10175.00175.02175.0293
08 Apr 2024175.64177.50175.64177.50177.50114
05 Apr 2024176.86177.18176.54176.54176.54300
04 Apr 2024179.40180.16179.40180.16180.1651
03 Apr 2024176.40176.40174.48174.48174.48543
02 Apr 2024179.66179.66178.34178.34178.34545
28 Mar 2024177.64178.88176.98178.76178.76386
27 Mar 2024178.28178.28178.28178.28178.2843
26 Mar 2024180.20180.20180.00180.00180.002,232
25 Mar 2024178.36178.72178.36178.58178.58191
22 Mar 2024178.26178.26178.26178.26178.26-
21 Mar 2024182.86182.86180.68180.68180.6859
20 Mar 2024174.12174.24174.12174.24174.24215
19 Mar 2024171.26171.26171.26171.26171.2643
18 Mar 2024174.12174.50174.12174.50174.5044
15 Mar 2024173.62174.06173.62174.06174.06418
14 Mar 2024179.20179.20178.54178.54178.54323
13 Mar 2024177.28177.28177.28177.28177.2825
12 Mar 2024177.30177.30177.30177.30177.30-
11 Mar 2024175.58175.58175.58175.58175.58-
08 Mar 2024175.66177.20175.66177.20177.20144
07 Mar 2024171.48171.48171.48171.48171.4840
06 Mar 2024170.82171.82170.82171.82171.8237
05 Mar 2024171.26171.26170.80170.80170.8068
04 Mar 2024173.62173.62173.62173.62173.62-
01 Mar 2024169.22170.42169.22170.24170.24129
29 Feb 2024169.84169.84169.84169.84169.84-
28 Feb 2024169.86170.14169.80169.84169.84572
27 Feb 2024168.62168.62168.62168.62168.6243
26 Feb 2024170.00170.38170.00170.32170.322,386
23 Feb 2024172.30172.30172.30172.30172.301
22 Feb 2024171.70171.70171.70171.70171.70-
21 Feb 2024170.38170.38169.86169.94169.94104
20 Feb 2024171.56171.56170.44170.44170.44103
19 Feb 2024171.84172.24171.84172.06172.06310
16 Feb 2024169.96170.48169.92169.92169.92216
15 Feb 2024168.24169.04168.16168.46168.462,487
14 Feb 2024167.04169.06167.04169.06169.061,068
13 Feb 2024170.56170.56168.64168.64168.64144
12 Feb 2024172.90172.94172.90172.94172.9453
09 Feb 2024168.84168.84167.52167.94167.94372
08 Feb 2024168.86169.24168.26168.26168.26832
07 Feb 2024167.74167.74167.74167.74167.74-
06 Feb 2024165.62165.62165.62165.62165.6243
05 Feb 2024165.70165.70164.42164.42164.42172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...