iShares MSCI Korea UCITS ETF (Dist) (IDKO.L) LSE

62.46

-0.86625(-1.37%)

Updated at October 21 11:59AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	62.72	63.33	63.33	63.33	62.61	3,032
October 17, 2025	61.35	61.41	61.41	61.76	60.28	54,511
October 16, 2025	61.15	61.77	61.77	61.77	61.15	12,222
October 15, 2025	59.6	59.52	59.52	59.61	59.24	73,781
October 14, 2025	57.57	57.67	57.67	57.67	57	40,621
October 13, 2025	58.25	58.47	58.47	58.58	58.12	165,767
October 10, 2025	59.04	57.4	57.4	59.13	57.4	12,304
October 09, 2025	58.71	58.5	58.5	59	58.32	27,428
October 08, 2025	57.88	58.79	58.79	58.79	57.78	24,129
October 07, 2025	59	58.72	58.72	59.32	58.72	17,528
October 06, 2025	58.67	59.23	59.23	59.23	58.5	30,486
October 03, 2025	58.83	58.71	58.71	58.83	58.41	10,866
October 02, 2025	58.19	58	58	58.45	58	47,288
October 01, 2025	56.29	56.97	56.97	57.01	56.29	9,560
September 30, 2025	55.62	55.7	55.7	55.78	55.62	3,869
September 29, 2025	56.13	55.98	55.98	56.13	55.9	3,345
September 26, 2025	55.34	54.87	54.87	55.34	54.5	3,810
September 25, 2025	56.35	55.86	55.86	56.35	55.55	10,593
September 24, 2025	56.61	56.04	56.04	56.61	56.02	836
September 23, 2025	56.88	56.99	56.99	57.06	56.78	7,517
September 22, 2025	56.57	56.37	56.37	56.6	56.37	8,884
September 19, 2025	55.56	55.52	55.52	55.56	55.52	72
September 18, 2025	56.38	56.08	56.08	56.43	55.83	15,349
September 17, 2025	55.38	55.65	55.65	55.66	55.38	5,851
September 16, 2025	56.22	55.83	55.83	56.26	55.83	20,824
September 15, 2025	54.82	54.97	54.97	54.97	54.76	5,287
September 12, 2025	54.62	54.47	54.47	54.62	54.39	1,947
September 11, 2025	53.26	54.31	54.31	54.32	53.24	9,637
September 10, 2025	53.34	53.54	53.21	53.54	53.19	8,891
September 09, 2025	52.18	52.24	51.93	52.24	52.18	3,990
September 08, 2025	51.69	51.69	51.37	51.69	51.69	7,084
September 05, 2025	51.14	51.18	51.18	51.3	51.1	10,179
September 04, 2025	50.87	50.81	50.81	50.87	50.81	929
September 03, 2025	50.67	50.97	50.97	51.12	50.67	39,939
September 02, 2025	50.62	50.12	50.12	50.64	49.88	9,706
September 01, 2025	50.59	49.89	49.89	50.59	49.84	15,678
August 29, 2025	50.55	50.37	50.37	50.55	50.34	3,544
August 28, 2025	51.76	51.18	51.18	51.76	51	5,666
August 27, 2025	49.8	50.47	50.47	50.47	49.8	37,520
August 26, 2025	50.41	50.61	50.61	50.65	50.34	2,840
August 22, 2025	50.49	51.55	51.55	51.57	50.48	22,201
August 21, 2025	49.85	49.73	49.73	49.85	49.57	6,623
August 20, 2025	49.78	49.81	49.81	49.99	49.68	24,312
August 19, 2025	50.18	50.14	50.14	50.34	50.13	3,241
August 18, 2025	50.86	50.77	50.77	50.9	50.73	878
August 15, 2025	51.72	51.32	51.32	51.72	51.32	8,686
August 14, 2025	51.84	51.32	51.32	51.84	51.32	10,128
August 13, 2025	52.74	52.17	52.17	52.74	52	20,656
August 12, 2025	51.07	51.49	51.49	51.49	50.99	8,677
August 11, 2025	51.15	51	51	51.15	50.99	4,952
August 08, 2025	51.12	51.17	51.17	51.17	50.95	6,357
August 07, 2025	51.39	51.09	51.09	51.63	51.08	18,801
August 06, 2025	50.88	50.72	50.72	50.88	50.71	79
August 05, 2025	50.75	50.66	50.66	50.75	50.66	463
August 04, 2025	50.24	50.36	50.36	50.38	50.24	4,368
August 01, 2025	48.62	49.3	49.3	49.55	48.57	21,855
July 31, 2025	51.42	50.76	50.76	51.42	50.76	200
July 30, 2025	51.61	51.51	51.51	51.61	51.51	0
July 29, 2025	51.19	51.24	51.24	51.24	51.19	31,552
July 28, 2025	50.93	50.73	50.73	50.98	50.73	984