iShares MSCI Korea UCITS ETF (Dist) - IQQK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.5	55.33	55.33	55.5	55.05	5,568
December 03, 2025	55.74	55.53	55.53	55.88	55.4	5,197
December 02, 2025	55.49	55.52	55.52	55.91	55.42	18,697
December 01, 2025	54.33	54.62	54.62	54.69	54.14	5,666
November 28, 2025	54.55	54.82	54.82	54.82	54.39	7,858
November 27, 2025	55.5	55.52	55.52	55.75	55.5	8,511
November 26, 2025	54.89	55.19	55.19	55.19	54.65	5,243
November 25, 2025	53.79	53.66	53.66	53.91	53.21	6,467
November 24, 2025	53.34	54.15	54.15	54.15	52.77	14,066
November 21, 2025	53.07	53.44	53.44	53.47	52.41	33,260
November 20, 2025	55.83	54.67	54.67	56.01	54.67	10,951
November 19, 2025	54.48	54.62	54.62	55.13	54.32	14,781
November 18, 2025	54.86	55.27	55.27	55.29	54.72	12,330
November 17, 2025	56.96	56.97	56.97	57.09	56.48	23,661
November 14, 2025	55.53	56.86	56.86	56.88	55	37,038
November 13, 2025	58.03	57.22	57.22	58.08	57.17	8,608
November 12, 2025	57.97	57.67	57.67	58.15	57.59	31,166
November 11, 2025	57.6	57.43	57.43	57.61	57.15	46,228
November 10, 2025	57.26	57.17	57.17	57.57	57.14	6,163
November 07, 2025	55.72	54.42	54.42	55.83	54.29	53,572
November 06, 2025	57.12	56.21	56.21	57.39	56.21	12,470
November 05, 2025	56.9	58.47	58.47	58.54	56.84	30,201
November 04, 2025	58.93	59.05	59.05	59.36	58.4	18,550
November 03, 2025	61.19	61.2	61.2	61.62	60.89	16,286
October 31, 2025	59.17	58.87	58.87	59.17	58.73	14,546
October 30, 2025	58.29	57.86	57.86	58.29	57.62	10,473
October 29, 2025	57.33	58.45	58.45	58.5	57.33	11,585
October 28, 2025	55.9	56.33	56.33	56.33	55.72	8,601
October 27, 2025	56.52	56.57	56.57	56.96	56.41	30,907
October 24, 2025	54.95	55.15	55.15	55.23	54.81	19,775
October 23, 2025	53.65	53.94	53.94	54.1	53.43	20,939
October 22, 2025	54.46	54	54	54.49	53.96	16,501
October 21, 2025	53.76	53.73	53.73	53.93	53.53	23,282
October 20, 2025	53.84	54.28	54.28	54.31	53.67	10,011
October 17, 2025	52.4	52.61	52.61	52.9	51.53	31,176
October 16, 2025	52.64	52.84	52.84	53.02	52.48	13,341
October 15, 2025	51.28	51.05	51.05	51.28	51	6,145
October 14, 2025	49.61	49.77	49.77	49.77	49.15	16,118
October 13, 2025	50.05	50.61	50.61	50.61	50.05	32,012
October 10, 2025	51.03	49.39	49.39	51.09	49.39	14,572
October 09, 2025	50.61	50.67	50.67	50.82	50.49	12,732
October 08, 2025	49.66	50.73	50.73	50.73	49.66	20,334
October 07, 2025	50.6	50.41	50.41	50.86	50.29	26,769
October 06, 2025	50.17	50.52	50.52	50.86	50.1	23,578
October 03, 2025	49.76	50.15	50.15	50.15	49.76	15,622
October 02, 2025	49.54	49.61	49.61	49.83	49.51	21,978
October 01, 2025	47.84	48.63	48.63	48.63	47.84	27,038
September 30, 2025	47.45	47.47	47.47	47.57	47.35	4,426
September 29, 2025	47.81	47.71	47.71	47.86	47.65	4,158
September 26, 2025	46.78	46.88	46.88	46.93	46.59	10,021
September 25, 2025	48.07	47.84	47.84	48.07	47.54	7,901
September 24, 2025	47.92	47.71	47.71	48.04	47.71	6,733
September 23, 2025	48.16	48.31	48.31	48.37	48.14	6,642
September 22, 2025	48.12	47.92	47.92	48.12	47.8	3,592
September 19, 2025	47.25	47.28	47.28	47.32	47.13	2,571
September 18, 2025	47.56	47.61	47.61	47.67	47.41	6,301
September 17, 2025	46.72	46.97	46.97	46.99	46.66	3,654
September 16, 2025	47.66	47.14	47.14	47.71	47.14	33,670
September 15, 2025	46.79	46.76	46.76	46.8	46.59	9,709
September 12, 2025	46.48	46.46	46.46	46.57	46.43	11,778

iShares MSCI Korea UCITS ETF (Dist) (IQQK.DE) XETRA