Skip to main content
logo
iShares MSCI Korea UCITS ETF USD (Acc) (LON:CSKR)
London flag London · Delayed Price · Currency is GBP · Price in USD
196.26
+7.10 (3.75%)
Aug 22, 2025, 4:35 PM BST

LON:CSKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025192.50196.26192.14196.26196.263.75%671
Aug 21, 2025190.50190.50188.66189.16189.16-0.32%6,385
Aug 20, 2025189.60190.70188.94189.76189.76-0.49%15,437
Aug 19, 2025191.62191.80190.70190.70190.70-1.20%4,500
Aug 18, 2025193.50193.52192.80193.02193.02-1.12%959
Aug 15, 2025196.56196.82195.18195.20195.200.01%7,050
Aug 14, 2025196.82197.74195.08195.18195.18-1.42%60,330
Aug 13, 2025197.50199.08197.50198.00198.000.91%81,822
Aug 12, 2025194.46196.31193.90196.21196.210.98%1,069
Aug 11, 2025194.80194.80194.30194.30194.30-0.37%191
Aug 8, 2025194.52195.08194.30195.02195.020.16%3,249
Aug 7, 2025196.02196.36194.70194.70194.700.77%3,769
Aug 6, 2025193.26193.26192.20193.22193.220.16%1,572
Aug 5, 2025193.08193.22192.74192.92192.920.63%937
Aug 4, 2025192.00192.32191.00191.72191.721.98%722
Aug 1, 2025187.42189.26184.94188.00188.00-3.08%34,475
Jul 31, 2025196.22196.30193.98193.98193.98-1.41%1,646
Jul 30, 2025197.78198.54196.46196.76196.760.67%1,891
Jul 29, 2025194.96195.70194.96195.46195.461.01%930
Jul 28, 2025195.34195.34193.32193.50193.500.14%2,634
Jul 25, 2025193.66193.66193.06193.22193.22-0.67%1,038
Jul 24, 2025195.00195.08194.18194.53194.53-0.11%5,840
Jul 23, 2025193.78194.74193.56194.74194.741.03%1,523
Jul 22, 2025191.49192.76191.10192.76192.76-1.74%1,426
Jul 21, 2025194.46196.38194.34196.18196.181.74%3,425
Jul 18, 2025192.56193.26192.30192.82192.82-0.03%14,237
Jul 17, 2025192.74192.88191.40192.88192.88-0.01%1,611
Jul 16, 2025192.80192.90191.16192.90192.90-0.14%1,178
Jul 15, 2025194.73195.38193.08193.17193.170.20%2,717
Jul 14, 2025193.20193.70192.40192.78192.780.34%847
Jul 11, 2025192.40192.40191.96192.12192.12-0.10%1,364
Jul 10, 2025192.52193.02191.72192.32192.321.47%1,109
Jul 9, 2025189.88190.26189.24189.54189.54-0.14%900
Jul 8, 2025190.58190.78189.60189.80189.801.21%2,033
Jul 7, 2025186.50187.84186.42187.54187.540.02%1,093
Jul 4, 2025187.70187.80186.64187.51187.51-2.44%1,002
Jul 3, 2025191.72192.20190.42192.20192.201.61%154
Jul 2, 2025188.16189.16187.48189.16189.160.53%4,301
Jul 1, 2025189.68189.68188.16188.16188.16-0.44%375
Jun 30, 2025189.28189.34188.26189.00189.000.80%2,102
Jun 27, 2025187.54190.64187.00187.50187.50-1.11%11,421
Jun 26, 2025189.56190.02188.82189.60189.60-0.06%1,397
Jun 25, 2025190.26190.36189.08189.71189.71-0.48%2,427
Jun 24, 2025189.76190.90188.94190.62190.625.26%1,315
Jun 23, 2025180.54181.24178.92181.10181.10-0.26%744
Jun 20, 2025182.94183.00180.72181.58181.582.16%14,472
Jun 19, 2025178.64179.02177.73177.74177.74-1.23%1,011
Jun 18, 2025179.02179.95178.84179.95179.951.28%24,144
Jun 17, 2025178.80178.80177.68177.68177.68-1.56%357
Jun 16, 2025178.80180.76178.80180.50180.502.85%386