Dark

CSKR
ISHRS MSCI KOREA UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

168.78USD-3.461%(-6.05)59,866

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	169.1900	169.6500	169.0700	168.7800	-3.461%	59,866	0.000%
2024-08-01	178.0000	178.0000	174.8300	174.8300	-1.549%	13,789	-3.461%
2024-07-31	175.6300	177.5800	175.6100	177.5800	+3.563%	406	-4.956%
2024-07-30	172.2500	172.8500	171.0400	171.4700	-0.528%	7,022	-1.569%
2024-07-29	174.5800	174.5800	172.3100	172.3800	-0.070%	8,241	-2.088%
2024-07-26	171.6000	172.5000	171.6000	172.5000	+0.783%	301	-2.157%
2024-07-25	170.4700	171.5000	170.0000	171.1600	-1.149%	4,468	-1.391%
2024-07-24	173.9000	174.2600	172.7500	173.1500	-1.451%	3,655	-2.524%
2024-07-23	175.0800	175.7000	175.0800	175.7000	+0.693%	7,381	-3.939%
2024-07-22	174.4200	174.5400	174.3100	174.4900	-0.154%	356	-3.272%
2024-07-19	175.6200	175.6200	175.0000	174.7600	-1.299%	751	-3.422%
2024-07-18	178.3800	178.3800	177.5500	177.0600	-1.255%	931	-4.676%
2024-07-17	180.5300	180.5300	179.1800	179.3100	-1.103%	2,671	-5.873%
2024-07-16	181.2100	181.7100	181.2100	181.3100	-0.527%	966	-6.911%
2024-07-15	182.3500	182.4300	181.7600	182.2700	-0.551%	27,476	-7.401%
2024-07-10	182.6600	182.8700	182.6400	183.2800	+0.527%	1,278	-7.911%
2024-07-09	182.9000	183.1600	182.2400	182.3200	-0.366%	5,703	-7.427%
2024-07-08	182.7800	183.2700	182.3600	182.9900	-0.033%	1,242	-7.765%
2024-07-05	183.2100	183.4500	182.3100	183.0500	+1.972%	452	-7.796%
2024-07-04	179.3800	179.8300	179.2400	179.5100	+0.865%	1,341	-5.977%
2024-07-03	175.8600	177.9700	175.8600	177.9700	+1.552%	8,633	-5.164%
2024-07-02	174.5700	175.0600	173.9200	175.2500	-0.358%	226,273	-3.692%
2024-07-01	176.5900	176.6300	175.8200	175.8800	-0.363%	5,023	-4.037%
2024-06-28	176.3200	176.9100	176.0500	176.5200	+0.719%	3,498	-4.385%
2024-06-27	174.9900	179.2900	174.9900	175.2600	+0.939%	2,638	-3.697%
2024-06-26	174.2200	175.0000	173.6300	173.6300	+0.416%	817	-2.793%
2024-06-25	172.8900	173.6000	172.8900	172.9100	-0.666%	1,513	-2.389%
2024-06-24	173.1400	174.5000	173.1400	174.0700	+0.386%	2,562	-3.039%
2024-06-21	174.1100	174.1100	173.4000	173.4000	-0.920%	698	-2.664%
2024-06-20	176.4100	176.4100	174.9300	175.0100	-0.574%	182	-3.560%
2024-06-19	176.5000	176.5000	175.8400	176.0200	+1.126%	6,230	-4.113%
2024-06-18	173.6100	174.3600	173.0400	174.0600	+1.239%	17,494	-3.033%
2024-06-17	171.5700	171.9300	171.4200	171.9300	+0.321%	352	-1.832%
2024-06-14	173.2100	173.2100	170.9900	171.3800	-0.586%	3,329	-1.517%
2024-06-13	173.7200	173.7200	172.3900	172.3900	-1.475%	1,112	-2.094%
2024-06-12	171.1800	174.9700	171.1700	174.9700	+3.667%	2,208	-3.538%
2024-06-11	169.5300	169.5300	168.5100	168.7800	-0.968%	1,826	0.000%
2024-06-10	169.6500	170.4300	169.1000	170.4300	-0.029%	450	-0.968%
2024-06-07	172.3200	172.8900	170.1100	170.4800	-0.832%	83,506	-0.997%
2024-06-06	171.3800	171.9100	171.3800	171.9100	+1.094%	838	-1.821%
2024-06-05	169.1600	170.0500	169.1600	170.0500	+2.003%	3,813	-0.747%
2024-06-04	166.7200	167.2600	165.8400	166.7100	-0.400%	6,787	+1.242%
2024-06-03	167.1800	167.3800	166.9300	167.3800	+2.618%	277	+0.836%
2024-05-31	163.9000	165.0400	162.9500	163.1100	-1.818%	484	+3.476%
2024-05-30	165.0900	166.1300	165.0900	166.1300	-0.972%	373	+1.595%
2024-05-29	169.5100	169.5100	167.7500	167.7600	-2.928%	3,700	+0.608%
2024-05-28	173.5400	173.5400	172.7000	172.8200	+1.623%	3,343	-2.338%
2024-05-24	169.0500	170.3000	169.0500	170.0600	-0.654%	444	-0.753%
2024-05-23	172.5000	172.8400	171.1700	171.1800	-0.436%	485	-1.402%
2024-05-22	172.3600	172.3600	171.8300	171.9300	-0.267%	467	-1.832%
2024-05-21	171.8600	172.7900	171.8600	172.3900	-0.920%	2,666	-2.094%
2024-05-20	174.5900	174.5900	173.2600	173.9900	+0.150%	4,372	-2.994%
2024-05-17	173.5600	174.1100	172.7300	173.7300	-1.798%	2,080	-2.849%
2024-05-16	177.8200	177.8200	176.6100	176.9100	-0.141%	324	-4.596%
2024-05-15	174.9500	177.2400	174.9500	177.1600	+2.186%	537	-4.730%
2024-05-14	172.5700	173.2500	172.0900	173.3700	+0.446%	4,873	-2.648%
2024-05-13	172.7700	172.8800	172.0000	172.6000	-0.185%	6,911	-2.213%
2024-05-10	173.7600	173.7700	172.6900	172.9200	-0.069%	176	-2.394%
2024-05-09	172.0100	173.3900	171.6600	173.0400	-1.458%	1,315	-2.462%
2024-05-08	175.4700	175.6000	175.0400	175.6000	-0.085%	752	-3.884%
2024-05-07	174.5800	176.0500	174.4800	175.7500	+3.273%	22,282	-3.966%
2024-05-02	169.7600	169.7600	169.7600	170.1800	+1.201%	37	-0.823%
2024-05-01	167.4500	168.1600	167.3300	168.1600	-0.562%	84	+0.369%
2024-04-30	169.6800	170.0400	169.1100	169.1100	-0.301%	1,178	-0.195%
2024-04-29	169.4500	169.8600	169.3000	169.6200	+0.964%	11,035	-0.495%
2024-04-26	167.5700	168.3700	167.3100	168.0000	+1.254%	8,377	+0.464%
2024-04-25	166.1300	167.0600	164.6100	165.9200	-1.326%	4,041	+1.724%
2024-04-24	169.4000	169.4000	168.3800	168.1500	+0.520%	808	+0.375%
2024-04-23	166.2700	167.3100	165.8100	167.2800	+1.351%	585	+0.897%
2024-04-22	165.7000	166.4200	165.0500	165.0500	+0.146%	23,444	+2.260%
2024-04-19	163.7000	165.2200	163.4600	164.8100	-1.128%	772	+2.409%
2024-04-18	166.8000	167.1300	166.5100	166.6900	+2.402%	3,802	+1.254%
2024-04-17	163.8000	164.2000	163.0000	162.7800	-0.835%	6,037	+3.686%
2024-04-16	164.2300	164.6900	164.1300	164.1500	-2.454%	6,002	+2.821%
2024-04-15	169.3500	169.7100	167.9200	168.2800	-0.083%	7,733	+0.297%
2024-04-12	170.8400	170.8400	168.3500	168.4200	-2.810%	648	+0.214%
2024-04-11	174.0000	174.6700	173.1100	173.2900	+2.922%	27,169	-2.603%
2024-04-10	176.6200	177.4600	167.9700	168.3700	-3.816%	10,668	+0.244%
2024-04-09	175.0900	176.0400	175.0300	175.0500	-1.391%	8,063	-3.582%
2024-04-08	176.4600	177.7600	175.8400	177.5200	+0.564%	13,482	-4.923%
2024-04-05	176.7500	176.7500	176.1400	176.5250	-2.305%	1,138	-4.387%
2024-04-04	179.4200	181.2200	179.2200	180.6900	+1.717%	3,786	-6.591%
2024-04-03	176.1000	176.6700	175.8100	177.6400	-0.292%	5,482	-4.988%
2024-04-02	179.1300	180.7200	178.1600	178.1600	-0.444%	2,454	-5.265%
2024-03-28	178.4900	179.1200	177.6100	178.9550	+0.221%	1,673	-5.686%
2024-03-27	178.4100	179.1700	178.3900	178.5600	-0.560%	2,368	-5.477%
2024-03-26	180.0000	180.4200	180.0000	179.5650	+0.271%	10,215	-6.006%
2024-03-25	178.9600	179.1300	178.0100	179.0800	+0.607%	23,563	-5.752%
2024-03-22	178.3000	178.6800	178.0000	178.0000	-1.015%	1,606	-5.180%
2024-03-21	180.8400	181.0100	179.5600	179.8250	+3.016%	2,902	-6.142%
2024-03-20	173.6900	174.5600	173.6900	174.5600	+1.429%	1,289	-3.311%
2024-03-19	171.8200	172.1000	170.8000	172.1000	-1.132%	4,098	-1.929%
2024-03-18	174.5300	174.5300	173.5000	174.0700	+0.534%	87,790	-3.039%
2024-03-15	172.9400	174.1700	172.9400	173.1450	-2.495%	2,480	-2.521%
2024-03-14	179.3100	179.3100	177.6300	177.5750	+0.090%	5,103	-4.953%
2024-03-13	177.6000	177.8200	177.2900	177.4150	-0.155%	1,781	-4.867%
2024-03-12	177.5500	177.9000	177.0800	177.6900	+1.184%	6,602	-5.014%
2024-03-11	175.7300	176.0200	174.8400	175.6100	-0.532%	24,627	-3.889%
2024-03-08	175.7100	177.3800	175.7100	176.5500	+1.506%	51,853	-4.401%
2024-03-07	171.9800	173.8500	171.9800	173.9300	+0.849%	8,315	-2.961%
2024-03-06	170.8500	172.6300	170.8500	172.4650	+0.954%	64,827	-2.137%
2024-03-05	171.2200	171.6700	170.8300	170.8350	-1.774%	33,413	-1.203%
2024-03-04	174.0000	174.0000	173.5900	173.9200	+1.352%	4,297	-2.955%
2024-03-01	170.2800	172.0100	169.7300	171.6000	+1.164%	1,716	-1.643%
2024-02-29	170.2000	170.5600	169.5700	169.6250	+0.080%	12,007	-0.498%
2024-02-28	170.1700	170.3300	169.3100	169.4900	+0.421%	3,118	-0.419%
2024-02-27	168.6200	168.9500	168.5700	168.7800	-0.791%	1,488	0.000%
2024-02-26	170.1800	170.3400	170.1200	170.1250	-0.989%	3,053	-0.791%
2024-02-23	171.6500	171.7900	171.1900	171.8250	-0.055%	3,545	-1.772%
2024-02-22	172.1200	172.4800	171.5600	171.9200	+1.177%	2,417	-1.826%
2024-02-21	169.4600	170.2100	169.2800	169.9200	-0.288%	1,521	-0.671%
2024-02-20	170.0200	170.7100	170.0200	170.4100	-0.916%	213	-0.957%
2024-02-19	171.4100	172.2100	171.4100	171.9850	+0.942%	11,750	-1.864%
2024-02-16	170.0200	170.6000	169.4500	170.3800	+1.068%	14,017	-0.939%
2024-02-15	168.1400	168.8300	168.1400	168.5800	-0.160%	52,467	+0.119%
2024-02-14	167.6900	169.0100	167.6900	168.8500	+0.719%	22,178	-0.041%
2024-02-13	170.8000	171.2100	166.8900	167.6450	-2.882%	11,866	+0.677%
2024-02-12	169.5600	172.9900	169.3600	172.6200	+2.372%	5,165	-2.225%
2024-02-09	168.8000	168.8900	167.5000	168.6200	+0.297%	22,236	+0.095%
2024-02-08	168.9900	169.0200	168.1200	168.1200	+0.048%	9,047	+0.393%
2024-02-07	167.8300	168.5200	167.8300	168.0400	+1.351%	27,291	+0.440%
2024-02-06	165.6100	165.8000	165.0900	165.8000	+0.692%	1,053	+1.797%
2024-02-05	165.6000	166.0500	164.3900	164.6600	-0.825%	48,307	+2.502%
2024-02-02	168.1200	168.6600	165.7900	166.0300	+2.773%	2,941	+1.656%
2024-02-01	162.2800	162.2800	161.3100	161.5500	+1.273%	328	+4.475%
2024-01-31	159.6100	159.7500	158.6700	159.5200	+0.063%	9,739	+5.805%
2024-01-30	160.0800	160.0800	159.4200	159.4200	-0.244%	1,965	+5.871%
2024-01-29	159.0500	160.1400	159.0500	159.8100	+0.699%	54,719	+5.613%
2024-01-26	157.8800	158.9600	157.4400	158.7000	+0.916%	897	+6.352%
2024-01-25	157.8000	157.8000	156.9700	157.2600	-1.110%	4,591	+7.325%
2024-01-24	157.6700	159.0400	157.3900	159.0250	+1.232%	26,050	+6.134%
2024-01-23	158.2400	158.5500	156.9800	157.0900	+0.290%	3,908	+7.442%
2024-01-22	156.7000	157.0400	156.7000	156.6350	-0.467%	18,529	+7.754%
2024-01-19	158.6600	158.6600	157.0100	157.3700	+0.904%	5,794	+7.250%
2024-01-18	155.0300	155.9600	155.0300	155.9600	+2.148%	47,048	+8.220%
2024-01-17	154.0100	154.2900	152.2300	152.6800	-3.575%	1,720	+10.545%
2024-01-16	158.9400	158.9400	157.7100	158.3400	-2.317%	2,995	+6.593%
2024-01-15	162.5900	162.6300	161.9800	162.0950	-1.020%	463	+4.124%
2024-01-12	163.0800	164.3200	162.5800	163.7650	+0.856%	1,826	+3.062%
2024-01-11	165.1600	165.1600	162.9500	162.3750	-0.493%	10,774	+3.945%
2024-01-10	163.8300	163.8300	163.2600	163.1800	-1.244%	392	+3.432%
2024-01-09	165.9700	165.9700	164.6700	165.2350	-1.698%	12,846	+2.145%
2024-01-08	166.8700	168.0900	166.0700	168.0900	-0.485%	19,212	+0.410%
2024-01-05	167.7100	169.6600	165.9500	168.9100	+0.410%	5,488	-0.077%
2024-01-04	168.6800	168.7500	168.2000	168.2200	-0.497%	7,758	+0.333%
2024-01-03	170.3400	170.3400	168.5000	169.0600	-2.553%	428	-0.166%
2024-01-02	174.0900	175.5500	173.2000	173.4900	-1.230%	-311	-2.715%
2023-12-29	176.8500	176.8500	174.9800	175.6500	-0.645%	12	-3.911%
2023-12-28	177.1900	177.7300	176.1500	176.7900	+1.946%	1,437	-4.531%
2023-12-27	173.2400	173.6100	172.5800	173.4150	+1.886%	607	-2.673%
2023-12-22	169.6500	170.6100	169.6500	170.2050	+0.018%	3,277	-0.837%
2023-12-21	168.8200	170.5300	168.5400	170.1750	-0.056%	624,621	-0.820%
2023-12-20	170.4700	170.4700	169.9800	170.2700	+1.225%	477,730	-0.875%
2023-12-19	166.2700	168.2100	166.2700	168.2100	+1.289%	4,744	+0.339%
2023-12-18	166.6500	167.3100	165.7900	166.0700	-0.390%	7,101	+1.632%
2023-12-15	167.7800	168.1100	166.3400	166.7200	-0.489%	7,040	+1.236%
2023-12-14	166.1000	167.7400	166.0900	167.5400	+4.305%	41,399	+0.740%
2023-12-13	161.0200	161.0300	160.6800	160.6250	-1.391%	506,696	+5.077%
2023-12-12	164.1100	164.1100	162.2700	162.8900	+0.388%	43	+3.616%
2023-12-11	161.9800	162.3500	161.3900	162.2600	+0.729%	1,723	+4.018%
2023-12-08	162.1500	162.4700	161.6000	161.0850	+1.130%	1,288	+4.777%
2023-12-07	158.5000	159.5000	158.2800	159.2850	-0.016%	1,518	+5.961%
2023-12-06	160.4100	160.4100	159.3100	159.3100	+0.038%	959	+5.944%
2023-12-05	159.2900	159.5000	158.8500	159.2500	-0.982%	849,207	+5.984%
2023-12-04	161.6300	162.8300	160.6300	160.8300	-1.216%	2,747	+4.943%
2023-12-01	162.0300	162.7100	161.4300	162.8100	-0.774%	394	+3.667%
2023-11-30	164.9800	165.1900	163.4400	164.0800	-0.237%	5,416	+2.864%
2023-11-29	165.2100	165.5400	164.7100	164.4700	-0.324%	2,918	+2.621%
2023-11-28	163.0000	164.8700	163.0000	165.0050	+2.126%	397	+2.288%
2023-11-27	161.1900	161.5800	160.9100	161.5700	+0.031%	1,268	+4.462%
2023-11-24	161.4700	161.5200	161.4700	161.5200	-1.020%	10,418	+4.495%
2023-11-23	163.9700	163.9700	163.3300	163.1850	+0.074%	13,016	+3.429%
2023-11-22	163.3100	164.0600	162.8200	163.0650	-0.351%	3,785	+3.505%
2023-11-21	165.1600	165.1600	163.6200	163.6400	-0.408%	8,725	+3.141%
2023-11-20	163.5300	164.3700	163.4600	164.3100	+1.674%	4,439	+2.720%
2023-11-17	161.0900	162.1000	161.0900	161.6050	-0.465%	2,244	+4.440%
2023-11-16	162.8400	163.9600	162.4300	162.3600	-0.283%	3,179	+3.954%
2023-11-15	162.4800	162.8100	161.6100	162.8200	+1.521%	37,288	+3.660%
2023-11-14	155.4200	160.3500	155.2200	160.3800	+3.264%	881	+5.238%
2023-11-13	154.4800	155.3100	153.9900	155.3100	+0.126%	3,414	+8.673%
2023-11-10	154.8100	154.8700	154.4600	155.1150	-1.477%	640	+8.810%
2023-11-09	156.5800	157.4400	156.5800	157.4400	+0.556%	9	+7.203%
2023-11-08	157.2500	157.4000	156.0100	156.5700	-2.697%	85,081	+7.798%
2023-11-07	159.0300	161.3000	159.0300	160.9100	-2.045%	2,826	+4.891%
2023-11-06	164.3600	164.9400	163.7100	164.2700	+5.633%	767,191	+2.745%
2023-11-03	152.3600	155.5500	152.2100	155.5100	+3.367%	812,390	+8.533%
2023-11-02	149.0100	151.0100	149.0100	150.4450	+3.920%	92	+12.187%
2023-11-01	143.7400	144.6500	143.3600	144.7700	+1.926%	2,457	+16.585%
2023-10-31	143.0600	143.4400	142.2100	142.0350	-1.665%	615	+18.830%
2023-10-30	144.7200	145.1600	144.7200	144.4400	+0.764%	12	+16.851%
2023-10-27	143.6600	143.6600	142.9900	143.3450	+0.269%	634	+17.744%
2023-10-26	142.9900	143.3300	142.9900	142.9600	-3.278%	355	+18.061%
2023-10-25	148.2500	148.2500	147.0200	147.8050	-1.663%	220	+14.191%
2023-10-24	150.5500	150.6800	150.0300	150.3050	+1.100%	1,079	+12.292%
2023-10-23	147.4200	148.6700	146.5600	148.6700	+0.253%	13,851	+13.527%
2023-10-20	148.5800	149.1000	148.4700	148.2950	-1.570%	2,070	+13.814%
2023-10-19	150.1700	151.2600	150.0900	150.6600	-1.174%	36	+12.027%
2023-10-18	154.4300	154.4300	152.3800	152.4500	-0.691%	2,273	+10.712%
2023-10-17	153.6600	153.6600	153.6600	153.5100	+0.176%	1	+9.947%
2023-10-16	151.5900	153.2400	151.0200	153.2400	+0.657%	16,285	+10.141%
2023-10-13	153.4900	153.4900	152.3500	152.2400	-1.040%	6,409	+10.864%
2023-10-12	156.7900	156.7900	153.8800	153.8400	+0.059%	2,233	+9.711%
2023-10-11	154.3000	154.3000	153.5700	153.7500	+1.385%	1,167	+9.776%
2023-10-10	149.5900	151.6500	149.5900	151.6500	+1.191%	38,657	+11.296%
2023-10-09	150.0000	150.3400	149.0100	149.8650	-0.745%	90,568	+12.621%
2023-10-06	149.8900	149.8900	148.5700	150.9900	+1.625%	151	+11.782%
2023-10-05	149.2100	149.2100	148.1300	148.5750	-0.552%	1,409	+13.599%
2023-10-04	148.0300	149.2300	148.0300	149.4000	-0.284%	1,981	+12.972%
2023-10-03	150.0000	150.7700	149.4700	149.8250	-0.683%	710	+12.651%
2023-10-02	153.1500	153.2200	151.1100	150.8550	-1.720%	1,761	+11.882%
2023-09-29	153.8100	154.5100	153.1800	153.4950	+0.498%	1,495	+9.958%
2023-09-28	152.5300	152.6400	152.1500	152.7350	+0.371%	253	+10.505%
2023-09-27	153.3000	153.3000	152.1200	152.1700	+0.026%	165	+10.915%
2023-09-26	153.1700	153.2000	152.7700	152.1300	-2.836%	970	+10.945%
2023-09-25	156.4400	156.8200	156.0000	156.5700	-0.961%	916	+7.798%
2023-09-22	157.6000	158.3000	157.3700	158.0900	+1.000%	1,132	+6.762%
2023-09-21	157.8500	157.8500	156.4500	156.5250	-3.549%	560	+7.829%
2023-09-20	161.6500	162.6100	161.6500	162.2850	+0.736%	117	+4.002%
2023-09-19	161.7200	162.0900	161.6800	161.1000	-1.175%	355	+4.767%
2023-09-18	163.2500	163.2500	162.8000	163.0150	-0.564%	314	+3.536%
2023-09-15	164.8600	164.8600	164.2900	163.9400	+0.583%	497	+2.952%
2023-09-14	162.6100	163.0800	162.6100	162.9900	+0.979%	221	+3.552%
2023-09-13	160.9300	161.3700	160.1600	161.4100	+0.705%	141	+4.566%
2023-09-12	160.8900	160.8900	160.0900	160.2800	-1.059%	483	+5.303%
2023-09-11	161.4300	161.4300	161.3500	161.9950	+0.909%	75	+4.188%
2023-09-08	160.1600	160.8800	160.0900	160.5350	+0.344%	11,246	+5.136%
2023-09-07	160.7400	160.7400	159.7700	159.9850	-0.513%	98,419	+5.497%
2023-09-06	161.8100	162.1100	161.1000	160.8100	-1.301%	663,317	+4.956%
2023-09-05	162.4200	163.1300	162.4200	162.9300	-0.921%	667,856	+3.590%
2023-09-04	165.1000	165.1000	164.7000	164.4450	+0.831%	3,475	+2.636%
2023-09-01	163.8900	164.5000	163.0900	163.0900	+1.047%	29,811	+3.489%
2023-08-31	162.0200	162.0200	161.5700	161.4000	-0.420%	820	+4.572%
2023-08-30	162.3400	162.5400	161.2900	162.0800	-0.179%	588	+4.134%
2023-08-29	161.1500	162.3700	160.6200	162.3700	+1.716%	8,953	+3.948%
2023-08-25	159.8600	160.0900	158.9000	159.6300	+0.596%	412	+5.732%
2023-08-23	157.0200	157.5300	157.0200	158.6850	+0.823%	117	+6.362%
2023-08-22	158.1800	158.1800	158.0400	157.3900	+0.517%	98	+7.237%
2023-08-21	156.8600	157.0100	156.3900	156.5800	+0.089%	579	+7.792%
2023-08-18	156.9600	156.9600	156.1300	156.4400	-0.692%	256	+7.888%
2023-08-17	157.7100	158.3900	157.5300	157.5300	-0.332%	1,268	+7.141%
2023-08-16	159.1700	159.1700	158.0300	158.0550	-1.582%	457	+6.786%
2023-08-15	160.8600	161.1800	160.2900	160.5950	-0.471%	301	+5.097%
2023-08-14	161.4200	161.8100	160.7800	161.3550	-0.897%	99	+4.602%
2023-08-11	163.8100	164.4000	162.6800	162.8150	-1.969%	326	+3.664%
2023-08-10	165.5800	166.0600	165.5800	166.0850	+0.235%	1,116	+1.623%
2023-08-09	166.4600	167.0800	165.6700	165.6950	+1.185%	1,291	+1.862%
2023-08-08	164.5700	164.5700	163.0000	163.7550	-1.740%	560	+3.069%
2023-08-07	167.5600	167.5600	166.5400	166.6550	-1.104%	694	+1.275%
2023-08-04	167.0700	168.3900	166.6100	168.5150	-0.552%	623	+0.157%
2023-08-03	169.1100	169.2400	168.1000	169.4500	-0.121%	7,215	-0.395%
2023-08-02	170.5600	170.8300	169.3000	169.6550	-3.032%	3,732	-0.516%
2023-08-01	175.9700	176.3200	174.8600	174.9600	+0.063%	16,325	-3.532%
2023-07-28	173.3100	175.2100	173.2800	174.8500	+0.656%	24,905	-3.472%
2023-07-27	174.8600	174.8600	174.1700	173.7100	+0.242%	11,629	-2.838%
2023-07-26	173.8100	173.8100	172.8200	173.2900	-1.034%	4,689	-2.603%
2023-07-25	175.5900	175.5900	174.9700	175.1000	+0.329%	386	-3.609%
2023-07-24	174.0100	174.8500	173.8000	174.5250	+1.951%	393	-3.292%
2023-07-21	172.0100	172.1200	170.9300	171.1850	-0.227%	1,044	-1.405%
2023-07-20	172.8900	173.1900	171.7500	171.5750	-1.578%	456	-1.629%
2023-07-19	174.6000	174.6000	173.8200	174.3250	-0.474%	298	-3.181%
2023-07-18	175.7000	175.7000	174.8200	175.1550	+0.111%	1,473	-3.640%
2023-07-17	174.8700	175.1900	174.8100	174.9600	+0.057%	120	-3.532%
2023-07-14	175.3600	175.6800	174.8900	174.8600	+0.894%	1,382	-3.477%
2023-07-13	171.7200	173.5300	171.7200	173.3100	+1.256%	3,282	-2.614%
2023-07-12	168.0300	171.0000	168.0300	171.1600	+2.679%	6,380	-1.391%
2023-07-11	166.7500	166.8400	166.3100	166.6950	+2.217%	1,613	+1.251%
2023-07-10	162.8400	163.1400	162.5100	163.0800	-0.600%	262	+3.495%
2023-07-07	162.7300	164.1500	162.5600	164.0650	+0.960%	648	+2.874%
2023-07-06	165.2700	165.2700	162.5900	162.5050	-2.458%	3,261	+3.861%
2023-07-05	166.9700	166.9700	166.6100	166.6000	-1.411%	4,430	+1.309%
2023-07-04	169.0600	169.0600	168.3500	168.9850	+0.652%	113	-0.121%
2023-07-03	168.3800	168.5300	167.4800	167.8900	+2.011%	8,018	+0.530%
2023-06-30	163.8100	164.7900	163.8100	164.5800	+0.651%	116	+2.552%
2023-06-29	164.0000	164.0000	163.0900	163.5150	-0.626%	19,085	+3.220%
2023-06-28	164.5600	164.6000	164.0400	164.5450	-1.750%	91	+2.574%
2023-06-27	166.6600	166.6600	166.3600	167.4750	+0.722%	51	+0.779%
2023-06-26	166.3000	166.6400	165.9800	166.2750	+1.094%	66	+1.507%
2023-06-23	165.9200	165.9900	164.4100	164.4750	-1.733%	183	+2.617%
2023-06-22	168.0100	168.0100	167.5100	167.3750	+0.267%	374	+0.839%
2023-06-21	167.5300	167.5300	166.8100	166.9300	-1.350%	2,094	+1.108%
2023-06-20	169.6100	169.6400	169.0800	169.2150	-1.026%	7	-0.257%
2023-06-19	171.1900	171.1900	171.1600	170.9700	-1.033%	2	-1.281%
2023-06-16	173.3400	173.7000	172.9800	172.7550	+0.006%	141	-2.301%
2023-06-15	171.8100	171.8100	171.5100	172.7450	-0.781%	60	-2.295%
2023-06-14	172.8600	173.1900	172.8300	174.1050	-0.829%	840	-3.058%
2023-06-13	174.5600	175.1100	174.2200	175.5600	+1.936%	1,239	-3.862%
2023-06-12	172.0700	172.4900	171.5200	172.2250	-0.508%	2,797	-2.000%
2023-06-09	172.2700	173.5000	171.8700	173.1050	+2.064%	2,895	-2.498%
2023-06-08	168.2600	169.2800	168.2600	169.6050	+0.566%	1,099	-0.486%
2023-06-07	168.2000	168.7100	168.1500	168.6500	-0.914%	457	+0.077%
2023-06-06	169.7500	170.1600	169.7500	170.2050	+0.976%	91,890	-0.837%
2023-06-05	169.2900	169.2900	168.5600	168.5600	-0.657%	269	+0.131%
2023-06-02	168.6500	169.7300	168.6500	169.6750	+3.089%	302	-0.527%
2023-06-01	163.7600	165.0200	163.5700	164.5900	+1.305%	7,986	+2.546%
2023-05-31	163.5800	163.5800	163.2800	162.4700	-1.763%	80	+3.884%
2023-05-30	164.6800	166.0300	164.5900	165.3850	+1.330%	1,871	+2.053%
2023-05-26	162.3600	163.2000	162.3100	163.2150	+1.332%	56	+3.410%
2023-05-25	161.9000	161.9000	160.6800	161.0700	-0.629%	2,676	+4.787%
2023-05-24	162.8600	163.0500	162.1100	162.0900	-0.595%	2,970	+4.127%
2023-05-23	163.8700	163.8700	162.5600	163.0600	-0.153%	140	+3.508%
2023-05-22	162.7900	163.3900	162.7900	163.3100	+1.564%	504	+3.349%
2023-05-19	160.0900	161.1900	160.0900	160.7950	+1.808%	879	+4.966%
2023-05-18	157.8400	157.9000	157.4900	157.9400	+1.095%	1,849	+6.863%
2023-05-17	155.8800	156.2300	155.7400	156.2300	+1.094%	5,846	+8.033%
2023-05-16	155.2500	155.2500	154.4900	154.5400	-0.348%	60	+9.214%
2023-05-15	154.8400	154.8400	154.4900	155.0800	+1.118%	1,294	+8.834%
2023-05-12	154.6900	154.6900	153.2900	153.3650	-0.802%	53	+10.051%
2023-05-11	155.8400	155.8400	155.4900	154.6050	-1.813%	401	+9.169%
2023-05-10	156.8300	157.5700	156.5500	157.4600	-0.057%	2,308	+7.189%
2023-05-09	158.3100	158.3300	157.3600	157.5500	-0.603%	94,184	+7.128%
2023-05-05	159.2000	159.2000	157.2300	158.5050	+1.284%	13,694	+6.482%
2023-05-04	156.5000	156.5300	156.0600	156.4950	+0.150%	8,102	+7.850%
2023-05-03	155.7000	156.0300	155.4600	156.2600	+0.469%	204	+8.012%
2023-05-02	157.3200	157.3200	155.5300	155.5300	-0.464%	13,022	+8.519%
2023-04-28	156.1100	156.1100	156.1100	156.2550	+0.486%	1	+8.016%
2023-04-27	155.3800	155.5000	154.7000	155.5000	+0.556%	200	+8.540%
2023-04-26	154.8000	154.8000	153.9500	154.6400	+0.504%	1,929	+9.144%
2023-04-25	155.0700	155.1000	154.2700	153.8650	-2.255%	1,043	+9.694%
2023-04-24	157.0700	157.9600	157.0700	157.4150	-0.878%	9	+7.220%
2023-04-21	159.5200	159.5200	158.1300	158.8100	-1.179%	1,312	+6.278%
2023-04-20	160.7000	161.3300	160.2700	160.7050	+0.365%	2,991	+5.025%
2023-04-19	161.1100	161.1100	159.9400	160.1200	-1.364%	3,709	+5.408%
2023-04-18	162.2900	162.5700	162.0000	162.3350	+0.467%	321	+3.970%
2023-04-17	163.2500	163.2500	161.6600	161.5800	-0.749%	157	+4.456%
2023-04-14	164.4000	164.5300	163.2300	162.8000	-0.961%	336	+3.673%
2023-04-13	162.7500	164.2900	162.7500	164.3800	+2.201%	702	+2.677%
2023-04-12	160.4300	162.2100	160.0200	160.8400	+0.137%	815,602	+4.937%
2023-04-11	160.1700	160.8300	160.1100	160.6200	+4.008%	226	+5.080%
2023-04-06	154.3900	154.6700	153.8700	154.4300	-1.502%	926,647	+9.292%
2023-04-05	157.7200	158.0400	156.7100	156.7850	+0.346%	12,642	+7.651%
2023-04-04	156.3100	156.7700	156.1700	156.2450	+0.048%	724	+8.023%
2023-04-03	156.1200	156.8200	155.6500	156.1700	-1.271%	14,643	+8.075%
2023-03-31	157.1000	158.5900	157.1000	158.1800	+0.813%	2,570	+6.701%
2023-03-30	156.2300	156.7900	156.2300	156.9050	+1.056%	3,226	+7.568%
2023-03-29	155.6400	155.8000	155.1800	155.2650	+0.016%	22,389	+8.704%
2023-03-28	155.6100	155.6100	154.9700	155.2400	+1.048%	122	+8.722%
2023-03-27	153.6400	153.9600	153.6400	153.6300	-0.020%	4,589	+9.861%
2023-03-24	155.4000	155.4000	152.4100	153.6600	-2.790%	3,373	+9.840%
2023-03-23	156.6700	158.0800	156.6100	158.0700	+2.776%	15,974	+6.775%
2023-03-22	153.5800	154.1200	153.5700	153.8000	+1.344%	84	+9.740%
2023-03-21	152.4400	152.4400	151.8200	151.7600	+0.274%	149	+11.215%
2023-03-20	150.0500	151.3400	150.0500	151.3450	-0.378%	150	+11.520%
2023-03-17	153.0000	153.5200	151.2800	151.9200	+0.086%	410	+11.098%
2023-03-16	150.2000	150.4000	149.6100	151.7900	+3.118%	36,021	+11.193%
2023-03-15	150.9400	150.9400	147.2300	147.2000	-2.251%	1,579	+14.660%
2023-03-14	149.3600	150.7400	149.1000	150.5900	-1.071%	808	+12.079%
2023-03-13	152.7400	153.1300	151.2300	152.2200	+0.748%	6,117	+10.879%
2023-03-10	149.5100	151.3600	149.5100	151.0900	-0.093%	6,246	+11.708%
2023-03-09	150.9000	151.2700	150.7100	151.2300	-0.904%	11	+11.605%
2023-03-08	151.9900	152.6000	151.9900	152.6100	-0.774%	437	+10.596%
2023-03-07	156.5400	156.5400	155.8200	153.8000	-2.371%	230	+9.740%
2023-03-06	157.2700	157.9000	156.9700	157.5350	+1.649%	140	+7.138%
2023-03-03	154.6200	155.1300	154.6100	154.9800	+1.600%	1,709,201	+8.904%
2023-03-02	152.2800	152.2800	151.9500	152.5400	-1.051%	519	+10.646%
2023-03-01	152.6200	154.7200	152.6200	154.1600	+1.615%	12,717	+9.484%
2023-02-28	150.6500	151.8300	150.6500	151.7100	+0.122%	10,955	+11.252%
2023-02-27	151.2500	151.2500	150.9800	151.5250	+0.182%	495	+11.388%
2023-02-24	153.1200	153.1200	151.5000	151.2500	-2.721%	139	+11.590%
2023-02-23	156.1800	156.6500	155.5200	155.4800	+0.954%	1,218	+8.554%
2023-02-22	153.9700	154.2700	153.5100	154.0100	-1.247%	123	+9.590%
2023-02-21	157.5000	157.5000	155.7500	155.9550	-1.204%	150	+8.224%
2023-02-20	157.8700	157.8700	157.5000	157.8550	+0.779%	730	+6.921%
2023-02-17	156.8800	156.8800	156.6900	156.6350	-1.602%	113	+7.754%
2023-02-16	160.6700	160.6700	158.0400	159.1850	+1.625%	3,595	+6.028%
2023-02-15	157.0700	157.2000	155.9500	156.6400	-2.838%	392	+7.750%
2023-02-14	161.7800	163.0500	161.4200	161.2150	+0.165%	2,615	+4.692%
2023-02-13	160.8100	161.0000	159.9400	160.9500	-0.341%	38	+4.865%
2023-02-10	162.8000	162.8500	161.3300	161.5000	-1.434%	6,955	+4.508%
2023-02-09	164.0800	164.8200	163.5300	163.8500	+0.682%	655	+3.009%
2023-02-08	163.5900	163.5900	162.6700	162.7400	+1.320%	839	+3.711%

.dark-mode .LV779V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LV779V{ color: #333333; background-color: white; border: 2px solid #333333; }CSKRISHRS MSCI KOREA UCITS ETF USD (ACC)stock LSE

CSKR
ISHRS MSCI KOREA UCITS ETF USD (ACC)
stock LSE