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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.22	86.78	86.78	87.06	84.78	99,504
February 19, 2026	83.28	83.26	83.26	83.5	82.6	37,417
February 18, 2026	81.19	82.29	82.29	82.41	80.33	28,539
February 17, 2026	82.16	80.98	80.98	82.21	79.9	25,001
February 16, 2026	82.32	82.13	82.13	82.76	81.86	15,791
February 13, 2026	80.68	80.85	80.85	80.98	78.6	29,966
February 12, 2026	80.87	79.65	79.65	81.82	79.45	19,899
February 11, 2026	76.97	78.15	78.15	78.4	76.62	13,973
February 10, 2026	75.98	75.96	75.96	76.29	75.5	10,014
February 09, 2026	75.97	76.71	76.71	76.88	74.89	24,645
February 06, 2026	72.8	75.71	75.71	75.71	72.75	18,680
February 05, 2026	74.53	74.18	74.18	74.71	72.66	25,918
February 04, 2026	77.96	75.45	75.45	78.08	75.33	16,727
February 03, 2026	77.37	76.79	76.79	78	76.4	18,446
February 02, 2026	71.94	74.29	74.29	74.29	71.52	35,703
January 30, 2026	75.75	76.08	76.08	76.84	75.47	20,491
January 29, 2026	76.26	74.44	74.44	76.32	73.88	56,744
January 28, 2026	76.1	75.45	75.45	76.29	75.28	24,713
January 27, 2026	73.62	73.88	73.88	74	73.4	20,020
January 26, 2026	71.74	71.72	71.72	72.09	71.33	14,475
January 23, 2026	71.53	71.93	71.93	71.95	71.1	8,522
January 22, 2026	71.64	71.82	71.82	71.94	71.19	29,322
January 21, 2026	70.46	72.04	72.04	72.15	70.2	29,450
January 20, 2026	69.18	69.36	69.36	69.47	67.66	45,311
January 19, 2026	70.62	70.52	70.52	70.75	70.42	11,161
January 16, 2026	70.28	69.99	69.99	70.28	69.7	24,928
January 15, 2026	68.92	70.06	70.06	70.14	68.86	30,030
January 14, 2026	67.61	67.7	67.7	67.92	67.15	36,980
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

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