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
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
July 24, 2025	194.74	194.74	194.74	194.92	194.06	532
July 23, 2025	194.24	194.24	194.24	194.24	194.24	0
July 22, 2025	191.56	192.22	192.22	192.22	191.56	250
July 21, 2025	194.62	194.86	194.86	194.86	194.62	16
July 18, 2025	192.3	192.2	192.2	192.3	192.2	1,627
July 17, 2025	191.62	192.52	192.52	192.52	191.62	491
July 16, 2025	192.2	192.68	192.68	192.82	191.36	1,674
July 15, 2025	195.1	193.58	193.58	195.32	193.58	1,683
July 14, 2025	193.14	192.64	192.64	193.28	192.64	320
July 11, 2025	192.08	192.08	192.08	192.08	192.08	60
July 10, 2025	192.74	192.84	192.84	192.84	192.74	180
July 09, 2025	189.88	189.6	189.6	190.34	189.6	121
July 08, 2025	190.4	189.7	189.7	190.5	189.7	347
July 07, 2025	187.3	187.3	187.3	187.3	187.3	307
July 04, 2025	187.64	187.9	187.9	187.9	187.64	1,535
July 03, 2025	191.58	191.96	191.96	191.96	191.32	107
July 02, 2025	188.06	187.7	187.7	188.32	187.7	628
July 01, 2025	189.24	189.08	189.08	189.24	189.08	86
June 30, 2025	189.22	189.22	189.22	189.22	189.22	118
June 27, 2025	187.72	187.16	187.16	187.72	187.16	2,953
June 26, 2025	189.48	189.64	189.64	189.82	188.96	365
June 25, 2025	190.12	189.66	189.66	190.16	188.86	1,119
June 24, 2025	189.56	190.98	190.98	191.1	189.46	2,482
June 23, 2025	180.76	179.88	179.88	180.82	178.76	3,048
June 20, 2025	182.36	180.82	180.82	183.66	180.16	2,730
June 19, 2025	178.42	177.76	177.76	179.14	177.76	1,760
June 18, 2025	179.76	178.76	178.76	180.14	178.7	279
June 17, 2025	178.44	178.36	178.36	178.84	178.36	76
June 16, 2025	178.9	180.34	180.34	180.34	178.9	196
June 13, 2025	176.74	174.62	174.62	176.74	174.28	2,006

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