iShares VII PLC - iShares MSCI Korea UCITS ETF USD (Acc) - CSKR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	196.56	195.2	195.2	196.82	195.18	7,050
August 14, 2025	196.82	195.18	195.18	197.74	195.08	60,330
August 13, 2025	197.5	198	198	199.08	197.5	81,822
August 12, 2025	194.46	196.21	196.21	196.31	193.9	1,069
August 11, 2025	194.8	194.3	194.3	194.8	194.3	191
August 08, 2025	194.52	195.02	195.02	195.08	194.3	3,103
August 07, 2025	196.02	194.7	194.7	196.36	194.7	3,712
August 06, 2025	193.26	193.22	193.22	193.26	192.2	1,264
August 05, 2025	193.08	192.92	192.92	193.22	192.74	920
August 04, 2025	192	191.72	191.72	192.32	191	722
August 01, 2025	187.42	188	188	189.26	184.94	34,429
July 31, 2025	196.22	193.98	193.98	196.3	193.98	1,590
July 30, 2025	197.78	196.76	196.76	198.54	196.46	1,866
July 29, 2025	194.96	195.46	195.46	195.7	194.96	930
July 28, 2025	195.34	193.5	193.5	195.34	193.32	2,569
July 25, 2025	193.66	193.22	193.22	193.66	193.06	988
July 24, 2025	195	194.53	194.53	195.08	194.18	5,838
July 23, 2025	193.78	194.74	194.74	194.74	193.56	1,523
July 22, 2025	191.49	192.76	192.76	192.76	191.1	1,287
July 21, 2025	194.46	196.18	196.18	196.38	194.34	3,425
July 18, 2025	192.56	192.82	192.82	193.26	192.3	14,224
July 17, 2025	192.74	192.88	192.88	192.88	191.4	1,522
July 16, 2025	192.8	192.9	192.9	192.9	191.16	1,103
July 15, 2025	194.73	193.17	193.17	195.38	193.08	2,717
July 14, 2025	193.2	192.78	192.78	193.7	192.4	847
July 11, 2025	192.4	192.12	192.12	192.4	191.96	1,279
July 10, 2025	192.52	192.32	192.32	193.02	191.72	946
July 09, 2025	189.88	189.54	189.54	190.26	189.24	888
July 08, 2025	190.58	189.8	189.8	190.78	189.6	1,986
July 07, 2025	186.5	187.54	187.54	187.84	186.42	1,093
July 04, 2025	187.7	187.51	187.51	187.8	186.64	992
July 03, 2025	191.72	192.2	192.2	192.2	190.42	154
July 02, 2025	188.16	189.16	189.16	189.16	187.48	4,300
July 01, 2025	189.68	188.16	188.16	189.68	188.16	264
June 30, 2025	189.28	189	189	189.34	188.26	2,102
June 27, 2025	187.54	187.5	187.5	190.64	187	11,421
June 26, 2025	189.56	189.6	189.6	190.02	188.82	1,393
June 25, 2025	190.26	189.71	189.71	190.36	189.08	2,075
June 24, 2025	189.76	190.62	190.62	190.9	188.94	1,135
June 23, 2025	180.54	181.1	181.1	181.24	178.92	744
June 20, 2025	182.94	181.58	181.58	183	180.72	14,385
June 19, 2025	178.64	177.74	177.74	179.02	177.73	904
June 18, 2025	179.02	179.95	179.95	179.95	178.84	24,144
June 17, 2025	178.8	177.68	177.68	178.8	177.68	291
June 16, 2025	178.8	180.5	180.5	180.76	178.8	386
June 13, 2025	174.9	175.5	175.5	175.72	174.56	2,433
June 12, 2025	177.66	178.16	178.16	178.49	176.84	865
June 11, 2025	177	177.16	177.16	177.16	176.48	160
June 10, 2025	174.06	174.24	174.24	174.62	173.98	889
June 09, 2025	174.78	175.65	175.65	175.74	174.78	1,377
June 06, 2025	172.48	173.04	173.04	173.2	172.48	472
June 05, 2025	171.34	173.48	173.48	173.48	171.2	2,713
June 04, 2025	166.5	168.1	168.1	168.1	166.5	191
June 03, 2025	161.86	163.98	163.98	164.04	161.86	8,826
June 02, 2025	162	161.9	161.9	162.5	161.42	1,016
May 30, 2025	160.96	160.55	160.55	161.26	159.98	1,220
May 29, 2025	163.36	162.81	162.81	163.4	162.81	923
May 28, 2025	160.66	160.5	160.5	160.88	160.22	342
May 27, 2025	157.74	158.15	158.15	158.52	157.74	483
May 23, 2025	156.86	155.62	155.62	156.86	154.84	1,757

iShares VII PLC - iShares MSCI Korea UCITS ETF USD (Acc) (CSKR.L) LSE