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
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
September 12, 2025	208.75	208.5	208.5	209.15	208.25	3,698
September 11, 2025	203	208.55	208.55	208.9	203	11,010
September 10, 2025	203.25	203.75	203.75	203.85	202.3	4,093
September 09, 2025	199.18	198.92	198.92	199.52	198.6	1,617
September 08, 2025	196	196.74	196.74	196.86	195.8	1,462
September 05, 2025	194.58	194.38	194.38	196.06	194.38	163,363
September 04, 2025	193.64	193.4	193.4	193.68	193.24	422
September 03, 2025	193.34	193.9	193.9	194.4	192.86	3,500
September 02, 2025	192.44	190.48	190.48	192.44	189.62	844
September 01, 2025	190.04	189.87	189.87	190.04	189.7	683
August 29, 2025	192.86	191.79	191.79	192.86	191.68	2,308
August 28, 2025	195	195.06	195.06	195.06	194.12	634
August 27, 2025	192.18	192.28	192.28	192.34	191.5	6,283
August 26, 2025	191.66	192.94	192.94	192.94	191.32	5,398
August 22, 2025	192.5	196.26	196.26	196.26	192.14	671
August 21, 2025	190.5	189.16	189.16	190.5	188.66	6,385
August 20, 2025	189.6	189.76	189.76	190.7	188.94	15,437
August 19, 2025	191.62	190.7	190.7	191.8	190.7	4,500
August 18, 2025	193.5	193.02	193.02	193.52	192.8	959
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

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