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

43.85

+0.24(+0.55%)

Updated at September 08 11:16AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.82	43.61	43.61	43.87	43.5	9,720
September 04, 2025	43.62	43.65	43.65	43.7	43.59	8,846
September 03, 2025	43.65	43.65	43.65	43.79	43.64	19,262
September 02, 2025	43.28	42.93	42.93	43.32	42.91	7,660
September 01, 2025	42.57	42.65	42.65	42.65	42.52	11,443
August 29, 2025	43.49	43.05	43.05	43.49	43.04	7,842
August 28, 2025	43.83	43.9	43.9	43.91	43.8	4,213
August 27, 2025	43.44	43.52	43.52	43.52	43.4	10,170
August 26, 2025	43.34	43.45	43.45	43.45	43.26	6,184
August 25, 2025	43.87	43.74	43.74	43.88	43.65	7,570
August 22, 2025	43.55	43.99	43.99	43.99	43.52	4,932
August 21, 2025	42.81	42.8	42.8	42.84	42.7	10,035
August 20, 2025	42.84	42.73	42.73	42.99	42.57	34,933
August 19, 2025	43.24	42.98	42.98	43.24	42.96	8,666
August 18, 2025	43.62	43.51	43.51	43.62	43.47	1,046
August 15, 2025	44.29	43.9	43.9	44.29	43.79	8,586
August 14, 2025	44.34	44.06	44.06	44.34	44.02	3,542
August 13, 2025	44.56	44.54	44.54	44.67	44.5	15,493
August 12, 2025	43.91	44.04	44.04	44.07	43.86	21,701
August 11, 2025	43.91	43.94	43.94	44	43.76	4,696
August 08, 2025	43.87	43.86	43.86	43.89	43.76	2,498
August 07, 2025	43.97	43.9	43.9	44.16	43.9	7,968
August 06, 2025	43.67	43.59	43.59	43.76	43.51	3,361
August 05, 2025	44.06	43.76	43.76	44.15	43.72	5,878
August 04, 2025	43.33	43.53	43.53	43.68	43.33	6,616
August 01, 2025	42.79	42.68	42.68	42.87	42.47	11,070
July 31, 2025	45.04	44.38	44.38	45.05	44.38	1,982
July 30, 2025	44.9	44.91	44.91	45.09	44.85	5,205
July 29, 2025	44.18	44.41	44.41	44.51	44.18	8,048
July 28, 2025	43.71	43.68	43.68	43.75	43.57	10,805
July 25, 2025	43.24	43.17	43.17	43.26	43.1	13,136
July 24, 2025	43.43	43.3	43.3	43.47	43.27	1,226
July 23, 2025	43.31	43.48	43.48	43.5	43.31	3,776
July 22, 2025	43.02	43.01	43.01	43.05	42.82	7,851
July 21, 2025	43.8	43.93	43.93	43.95	43.74	4,383
July 18, 2025	43.32	43.33	43.33	43.41	43.28	3,686
July 17, 2025	43.54	43.6	43.6	43.62	43.35	1,243
July 16, 2025	43.44	43.14	43.14	43.47	43.14	7,205
July 15, 2025	43.81	43.58	43.58	43.88	43.58	12,736
July 14, 2025	43.46	43.19	43.19	43.53	43.16	3,895
July 11, 2025	43.25	43.07	43.07	43.26	43.03	12,260
July 10, 2025	43.07	43.19	43.19	43.19	43.04	8,460
July 09, 2025	42.52	42.45	42.45	42.62	42.4	4,619
July 08, 2025	42.52	42.47	42.47	42.64	42.43	62,564
July 07, 2025	41.78	41.86	41.86	41.9	41.67	3,846
July 04, 2025	41.74	41.69	41.69	41.82	41.62	1,831
July 03, 2025	42.54	42.96	42.96	42.96	42.53	5,418
July 02, 2025	42.02	42.06	42.06	42.06	41.81	4,125
July 01, 2025	42.24	41.95	41.95	42.24	41.9	15,501
June 30, 2025	42.3	42.17	42.17	42.33	42.07	11,660
June 27, 2025	42.12	41.93	41.93	42.17	41.82	7,984
June 26, 2025	42.4	42.42	42.42	42.52	42.26	1,814
June 25, 2025	42.85	42.77	42.77	43.03	42.65	1,254
June 24, 2025	42.75	43.05	43.05	43.06	42.72	3,687
June 23, 2025	41.13	41.11	41.11	41.19	40.92	13,007
June 20, 2025	41.65	41.16	41.16	41.86	41.06	4,435
June 19, 2025	40.86	40.66	40.66	40.86	40.66	2,133
June 18, 2025	40.94	40.95	40.95	40.99	40.76	21,838
June 17, 2025	40.73	40.46	40.46	40.73	40.31	12,088
June 16, 2025	40.4	40.83	40.83	40.89	40.4	2,625