iShares VII PLC - iShares MSCI Korea UCITS ETF USD (Acc) (CSKR.SW) SIX
252.05
+6.35(+2.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 24, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 21, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 20, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 19, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 18, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 17, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 14, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 13, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 12, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 11, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 10, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 07, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 06, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 05, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 04, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| November 03, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| October 31, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| October 30, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| October 29, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| October 28, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0 |
| October 27, 2025 | 251.35 | 252.05 | 252.05 | 253.85 | 250.65 | 633 |
| October 24, 2025 | 245 | 245.7 | 245.7 | 245.7 | 244.4 | 197 |
| October 23, 2025 | 238.35 | 237.85 | 237.85 | 238.95 | 237.85 | 726 |
| October 22, 2025 | 243.2 | 240.6 | 240.6 | 243.2 | 240.6 | 740 |
| October 21, 2025 | 240.35 | 239.15 | 239.15 | 240.35 | 238.75 | 75 |
| October 20, 2025 | 239.65 | 242.85 | 242.85 | 242.85 | 239.65 | 782 |
| 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 | 208.95 | 210.1 | 210.1 | 210.1 | 208.9 | 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 |
