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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	45.57	46.3	46.3	46.3	45.54	15,356
September 10, 2025	45.59	45.68	45.4	45.69	45.4	28,880
September 09, 2025	44.31	44.56	44.29	44.57	44.31	8,072
September 08, 2025	43.83	43.97	43.7	44	43.83	2,152
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

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