Skip to main content
logo
iShares MSCI Korea UCITS ETF USD (Acc) (BIT:CSKR)
Italy flag Italy · Delayed Price · Currency is EUR
361.62
+12.03 (3.44%)
At close: Apr 17, 2026

BIT:CSKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026345.13364.28344.49361.62361.623.44%6,636
Apr 16, 2026346.97350.69344.76349.59349.592.55%5,964
Apr 15, 2026342.19342.48339.00340.89340.890.24%5,459
Apr 14, 2026334.17340.08334.03340.08340.084.00%4,000
Apr 13, 2026322.77327.66322.03327.01327.01-0.80%1,529
Apr 10, 2026327.88330.84326.86329.66329.660.37%1,876
Apr 9, 2026323.92328.43321.94328.43328.43-0.44%3,843
Apr 8, 2026331.65336.50325.89329.88329.8810.29%8,500
Apr 7, 2026305.66309.05296.41299.11299.111.16%5,081
Apr 2, 2026286.39299.59281.67295.67295.67-3.47%5,961
Apr 1, 2026302.89306.72295.85306.31306.319.38%4,569
Mar 31, 2026275.65282.84273.25280.05280.05-2.78%7,531
Mar 30, 2026288.45293.46283.53288.06288.06-1.07%4,120
Mar 27, 2026298.17298.17289.44291.17291.17-0.70%4,505
Mar 26, 2026301.73301.83292.98293.22293.22-5.80%4,028
Mar 25, 2026313.44315.27304.86311.26311.260.13%9,246
Mar 24, 2026312.13314.24306.04310.86310.86-1.54%14,507
Mar 23, 2026292.19324.00292.18315.73315.731.81%6,399
Mar 20, 2026322.94323.79310.12310.12310.12-3.31%13,097
Mar 19, 2026324.67325.07310.66320.73320.73-1.24%6,890
Mar 18, 2026335.59337.08324.10324.75324.75-0.23%11,966
Mar 17, 2026319.66328.46318.63325.51325.512.18%3,924
Mar 16, 2026313.28321.59310.36318.56318.564.15%8,253
Mar 13, 2026302.98312.05301.42305.87305.871.07%13,575
Mar 12, 2026316.17316.17297.82302.62302.62-3.53%12,804
Mar 11, 2026314.95319.81310.70313.69313.69-2.82%8,623
Mar 10, 2026318.26323.31311.54322.80322.805.45%11,048
Mar 9, 2026291.24306.17289.80306.13306.132.03%16,771
Mar 6, 2026313.67313.85290.47300.03300.03-1.34%9,153
Mar 5, 2026318.40319.70300.18304.12304.12-4.54%15,026
Mar 4, 2026290.12321.20289.89318.59318.591.58%24,800
Mar 3, 2026326.80326.80300.11313.62313.62-8.98%26,375
Mar 2, 2026342.88349.40340.70344.55344.55-3.09%11,913
Feb 27, 2026358.49358.49349.47355.54355.540.07%6,527
Feb 26, 2026367.55367.96347.66355.30355.301.30%11,591
Feb 25, 2026348.10352.85347.16350.73350.732.34%3,154
Feb 24, 2026337.66343.78336.49342.70342.703.67%2,207
Feb 23, 2026330.73332.45328.10330.57330.57-0.44%3,858
Feb 20, 2026327.18332.78324.73332.02332.024.16%3,320
Feb 19, 2026318.90319.90316.53318.77318.771.26%4,839
Feb 18, 2026310.20315.36307.74314.79314.791.53%5,379
Feb 17, 2026314.21314.53305.73310.06310.06-0.76%11,570
Feb 16, 2026315.60316.63312.43312.43312.430.92%5,190
Feb 13, 2026309.02309.71301.36309.58309.581.41%12,718
Feb 12, 2026309.59313.86304.44305.28305.282.15%4,149
Feb 11, 2026294.77299.85293.62298.84298.842.67%5,119
Feb 10, 2026290.58292.27289.15291.07291.07-1.04%1,489
Feb 9, 2026291.19294.68287.27294.14294.141.69%5,146
Feb 6, 2026278.88290.14278.88289.26289.261.73%4,582
Feb 5, 2026285.36285.88277.96284.35284.35-2.11%6,789