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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	67.22	67.31	67.31	67.64	66.72	56,190
January 12, 2026	66.74	67.47	67.47	67.47	66.43	26,380
January 09, 2026	66.87	67.76	67.76	67.76	66.87	26,810
January 08, 2026	66.9	66.17	66.17	67.22	66.06	33,758
January 07, 2026	66.92	66.89	66.89	67.04	66.58	20,792
January 06, 2026	65.74	66.17	66.17	66.27	65.42	17,766
January 05, 2026	65.1	65.46	65.46	65.88	64.84	33,953
January 02, 2026	62.43	63.39	63.39	63.39	62.18	14,802
December 30, 2025	60.11	60.4	60.4	60.4	59.94	6,488
December 29, 2025	60.14	59.88	59.88	60.27	59.88	9,455
December 23, 2025	56.12	56.39	56.39	56.39	56.03	7,160
December 22, 2025	56.23	56.63	56.63	56.63	55.92	4,776
December 19, 2025	55.18	56.25	56.25	56.25	55.07	13,770
December 18, 2025	54.54	55.86	55.86	55.86	54.54	9,131
December 17, 2025	55.08	54.52	54.52	55.62	54.52	29,934
December 16, 2025	54.14	54.55	54.55	54.56	54.05	27,516
December 15, 2025	55.65	55.82	55.82	56.07	55.5	3,940
December 12, 2025	56.65	55.48	55.48	56.76	55.35	5,450
December 11, 2025	56.49	56.47	56.47	56.72	56.3	36,266
December 10, 2025	57.3	57.39	57.39	57.39	57.21	11,412
December 09, 2025	57.93	57.47	57.47	57.95	57.26	17,069
December 08, 2025	57.52	57.05	57.05	57.74	57.05	7,900
December 05, 2025	56.42	56.64	56.64	57	56.38	12,954
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

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