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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	234.8	235.2	235.2	236.9	231.15	1,763
October 16, 2025	234.85	236.8	236.8	236.8	234.7	3,220
October 15, 2025	227.65	228.35	228.35	228.35	227.4	667
October 14, 2025	221.05	221.4	221.4	221.45	219.25	1,193
October 13, 2025	223.75	224.2	224.2	224.75	223.4	4,382
October 10, 2025	226.6	221.75	221.75	226.6	221.75	1,058
October 09, 2025	225.8	225	225	226.45	225	634
October 08, 2025	222.2	226.1	226.1	226.1	222.2	1,690
October 07, 2025	225.85	225.35	225.35	226.95	225.35	1,566
October 06, 2025	224.95	227.4	227.4	227.5	224.9	3,239
October 03, 2025	224.55	225.1	225.1	225.1	224.55	397
October 02, 2025	223.05	222.7	222.7	224	222.5	1,812
October 01, 2025	215.35	216.9	216.9	216.95	215.35	262
September 30, 2025	213.75	213.85	213.85	213.85	213.75	226
September 29, 2025	214.5	215	215	215	214.5	602
September 26, 2025	208.9	210.1	210.1	210.1	208.85	274
September 25, 2025	214.5	214.5	214.5	214.5	214.5	0
September 24, 2025	214.75	214.75	214.75	214.75	214.75	0
September 23, 2025	218.1	218	218	218.1	218	945
September 22, 2025	216.1	216.05	216.05	216.1	216.05	93
September 19, 2025	212.65	212.8	212.8	213	212.5	427
September 18, 2025	215.05	213.7	213.7	216.25	213.7	2,569
September 17, 2025	212.2	213.5	213.5	213.6	212.2	599
September 16, 2025	214.95	214	214	215.15	214	185
September 15, 2025	210.65	210.75	210.75	210.75	209.7	575
September 12, 2025	209.15	208.5	208.5	209.2	208.15	1,749
September 11, 2025	203.8	208.05	208.05	208.05	203.7	4,811
September 10, 2025	202.55	203.95	203.95	203.95	202.3	151
September 09, 2025	198.4	199.2	199.2	199.2	198.4	94
September 08, 2025	196.64	196.64	196.64	196.64	196.64	0
September 05, 2025	193.6	194.96	194.96	194.96	193.6	272
September 04, 2025	193.64	193.22	193.22	193.64	193.22	116
September 03, 2025	193.48	193.82	193.82	194.04	193.4	293
September 02, 2025	190	190	190	190	190	200
September 01, 2025	189.84	189.8	189.8	192	189.8	8,709
August 29, 2025	192.86	191.94	191.94	192.86	191.94	81
August 28, 2025	195	195	195	195	195	6
August 27, 2025	192.18	192.12	192.12	192.18	192.12	187
August 26, 2025	192.24	192.24	192.24	192.24	192.24	61
August 25, 2025	194.68	194.4	194.4	194.68	194.38	300
August 22, 2025	193.12	195.46	195.46	195.46	193.12	540
August 21, 2025	189.8	189.14	189.14	189.84	188.7	450
August 20, 2025	190.7	189.86	189.86	190.7	189.86	4,514
August 19, 2025	191.6	191.6	191.6	191.6	191.6	58
August 18, 2025	192.98	192.98	192.98	192.98	192.98	0
August 15, 2025	196.56	195.88	195.88	196.84	195.88	1,104
August 14, 2025	197.42	194.92	194.92	197.42	194.92	2,036
August 13, 2025	196.94	198.28	198.28	199	196.94	664
August 12, 2025	194.96	194.7	194.7	194.96	194.7	116
August 11, 2025	194.24	194.34	194.34	194.34	194.24	178
August 08, 2025	194.7	194.7	194.7	194.7	194.7	58
August 07, 2025	195.76	195.62	195.62	196.22	195.62	145
August 06, 2025	192.66	193.08	193.08	193.08	192.14	623
August 05, 2025	192.8	192.3	192.3	193.14	192.3	452
August 04, 2025	191.22	191.72	191.72	191.82	191.12	804
July 31, 2025	196.16	194.12	194.12	196.16	193.56	398
July 30, 2025	197.94	196.58	196.58	197.94	196.46	407
July 29, 2025	195.22	194.74	194.74	195.22	194.74	116
July 28, 2025	194.82	193.52	193.52	195.1	193.38	194
July 25, 2025	193.66	193.44	193.44	193.66	193.22	561

iShares VII PLC - iShares MSCI Korea UCITS ETF USD (Acc) (CSKR.SW) SIX