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
January 14, 2026	302.3	301.95	301.95	303	299.4	4,823
January 13, 2026	300.05	299.8	299.8	302.3	297.6	21,067
January 12, 2026	298.5	301.1	301.1	301.75	297.3	4,759
January 09, 2026	297.9	301.6	301.6	301.6	297.9	8,439
January 08, 2026	298.55	295.1	295.1	300.1	294.6	6,278
January 07, 2026	298.5	298.95	298.95	299.3	297.4	5,317
January 06, 2026	294.9	295.45	295.45	296.4	292.7	9,697
January 05, 2026	291.45	292.6	292.6	294	289.65	12,174
January 02, 2026	278.95	280.73	280.73	281.65	278.85	9,642
December 31, 2025	269.45	270.93	270.93	270.93	269.45	6,443
December 30, 2025	270.8	272.05	272.05	272.4	269.75	2,767
December 29, 2025	270.85	270.25	270.25	271	269.55	2,029
December 24, 2025	257.5	258.8	258.8	258.85	257.5	469
December 23, 2025	253	253.45	253.45	253.7	252.4	2,794
December 22, 2025	251.25	251.95	251.95	252.85	251.25	1,945
December 19, 2025	246.5	250.2	250.2	250.2	246.4	10,290
December 18, 2025	244.85	250.1	250.1	250.1	244.7	6,052
December 17, 2025	247.5	244.7	244.7	249.3	244.7	12,656
December 16, 2025	243.2	244.75	244.75	245.45	243.2	9,187
December 15, 2025	248.95	251.18	251.18	251.95	248.95	2,007
December 12, 2025	254.55	249.05	249.05	254.6	248.45	3,681
December 11, 2025	252.15	253.55	253.55	254.65	252.15	7,484
December 10, 2025	254.6	255.35	255.35	255.35	254.5	3,000
December 09, 2025	254.75	255.55	255.55	255.8	254.5	8,777
December 08, 2025	256.1	254.8	254.8	257	254	18,326
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

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