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
December 05, 2025	252.1	251.9	251.9	253.95	251.3	3,142
December 04, 2025	247.35	246.35	246.35	247.35	245.3	1,873
December 03, 2025	247.9	247.3	247.3	249.05	246.5	4,127
December 02, 2025	245.95	245.8	245.8	248.1	245.8	3,524
December 01, 2025	240.9	242.2	242.2	243.15	240.2	5,488
November 28, 2025	241.8	242.9	242.9	243.35	240.7	108,577
November 27, 2025	246.15	246.25	246.25	246.65	246	1,428
November 26, 2025	243.05	245	245	245	242.1	2,853
November 25, 2025	237	237.25	237.25	238.05	235.15	2,178
November 24, 2025	234.35	238.6	238.6	239	232.6	12,976
November 21, 2025	233.1	234.3	234.3	235.5	230.8	23,280
November 20, 2025	245.45	241.85	241.85	247.15	241.65	7,154
November 19, 2025	241.3	241.15	241.15	243.25	240.5	8,712
November 18, 2025	243	244.4	244.4	244.8	242.25	6,071
November 17, 2025	252.95	252.25	252.25	253.3	250.45	15,532
November 14, 2025	246.75	252.15	252.15	252.15	244.6	10,762
November 13, 2025	258.35	254.65	254.65	258.35	254.5	3,832
November 12, 2025	256.9	255.5	255.5	257.25	255.2	12,206
November 11, 2025	254.9	254.45	254.45	255.75	253.5	1,597
November 10, 2025	253	252.75	252.75	254.8	252.75	14,005
November 07, 2025	245.7	241.55	241.55	246.28	240.65	5,504
November 06, 2025	251.2	248.95	248.95	253.2	248.25	39,458
November 05, 2025	250.1	256.75	256.75	257	248.95	4,793
November 04, 2025	259.75	259.8	259.8	260.55	257.05	7,269
November 03, 2025	269.65	270.1	270.1	271.45	268.05	8,719
October 31, 2025	261.35	259.9	259.9	261.85	259.4	5,981
October 30, 2025	259.3	256.65	256.65	259.3	255.1	4,827
October 29, 2025	254.4	260.95	260.95	260.95	254.4	13,572
October 28, 2025	249	251.4	251.4	251.4	248.8	2,988
October 27, 2025	251.75	252.33	252.33	253.85	251.7	3,830
October 24, 2025	244.9	245.8	245.8	245.9	244.25	5,032
October 23, 2025	238.35	240.65	240.65	240.65	237.55	4,237
October 22, 2025	242.2	240.58	240.58	243.05	240.58	1,348
October 21, 2025	240.1	239.08	239.08	240.7	238.55	3,246
October 20, 2025	240.7	242.68	242.68	242.8	240.26	1,730
October 17, 2025	236	235.63	235.63	236.85	231.5	12,713
October 16, 2025	235.1	237	237	237.3	234.6	4,922
October 15, 2025	228.35	228.43	228.43	228.85	227.25	920
October 14, 2025	220.55	221.55	221.55	221.55	218.2	3,171
October 13, 2025	223.1	224.45	224.45	224.95	223.1	9,307
October 10, 2025	226.65	220.6	220.6	227.05	220.6	4,639
October 09, 2025	225.3	224.75	224.6	226.6	224.6	2,706
October 08, 2025	222.5	226	226	226	221.45	13,736
October 07, 2025	225.95	225.2	225.2	227.5	225.1	6,603
October 06, 2025	224.85	226.65	226.65	227.75	224.45	9,063
October 03, 2025	224.45	225.13	225.13	225.45	224.1	1,608
October 02, 2025	223.55	222.75	222.75	224.3	222.4	14,163
October 01, 2025	215.05	219.15	219.15	219.15	215.05	6,496
September 30, 2025	213.35	213.6	213.6	213.95	213.1	4,302
September 29, 2025	215	214.6	214.6	215.15	213.9	2,265
September 26, 2025	208.85	209.85	209.85	210.05	208.6	6,529
September 25, 2025	216.3	213.98	213.98	216.3	213.35	4,553
September 24, 2025	216.6	214.55	214.55	217.05	214.55	3,492
September 23, 2025	218.1	218.63	218.63	219	217.55	3,476
September 22, 2025	216.75	216.2	216.2	216.75	215.9	1,836
September 19, 2025	212.7	212.9	212.9	213.4	212.61	975
September 18, 2025	215.1	215	215	216.05	213.6	2,840
September 17, 2025	212.2	213.35	213.35	213.45	212	2,425
September 16, 2025	215.3	214.03	214.03	215.4	213.8	2,467
September 15, 2025	209.7	210.63	210.63	210.75	209.7	3,065

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