Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Kor-i (IDKO) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 39.88 39.9675 39.88 39.8875 48
8th May 2025 (Thu) 39.8825 39.8825 39.8825 39.8825 674
7th May 2025 (Wed) 40.1875 40.1975 40.1875 40.14625 2,949
6th May 2025 (Tue) 40.43 40.43 40.1875 40.40125 1,008
5th May 2025 (Mon) 40.0325 40.0325 40.0325 40.0325 0
2nd May 2025 (Fri) 39.52 40.26 39.4475 40.0325 14,291
1st May 2025 (Thu) 39.25 39.29 38.885 38.885 22,409
30th Apr 2025 (Wed) 39.1825 39.3075 38.8625 38.83 2,693
29th Apr 2025 (Tue) 38.61 38.93875 38.61 38.93875 1,000
28th Apr 2025 (Mon) 38.4925 38.61 38.4925 38.61 32
25th Apr 2025 (Fri) 38.4525 38.5925 38.4525 38.45875 5,203
24th Apr 2025 (Thu) 38.5775 38.5775 38.5775 38.5775 413
23rd Apr 2025 (Wed) 38.69 39.07 38.69 38.885 979
22nd Apr 2025 (Tue) 38.1375 38.1375 38.1075 38.245 16,678
21st Apr 2025 (Mon) 38.0475 38.0475 38.0475 38.0475 0
18th Apr 2025 (Fri) 38.0475 38.0475 38.0475 38.0475 0
17th Apr 2025 (Thu) 38.0775 38.0775 38.0475 38.0475 537
16th Apr 2025 (Wed) 37.485 37.8825 37.4275 38.045 13,647
15th Apr 2025 (Tue) 37.9125 38.18375 37.9125 38.18375 5
14th Apr 2025 (Mon) 37.9825 37.9825 37.9825 37.9125 140
11th Apr 2025 (Fri) 36.885 37.4625 36.885 37.3175 8,547
10th Apr 2025 (Thu) 36.695 36.7775 36.2625 36.345 19,311
9th Apr 2025 (Wed) 34.6325 34.6325 34.1975 34.36 6,507
8th Apr 2025 (Tue) 34.895 35.8475 34.6825 35.40625 15,520
7th Apr 2025 (Mon) 34.63 35.7925 34.5925 35.3075 712
4th Apr 2025 (Fri) 37.40 37.40 35.9325 36.2225 1,412
3rd Apr 2025 (Thu) 37.67 37.7425 37.4525 37.4525 16,353
2nd Apr 2025 (Wed) 38.1625 38.1625 38.035 38.265 2,479
1st Apr 2025 (Tue) 38.12 38.455 38.12 38.43 2,797
31st Mar 2025 (Mon) 37.3075 37.5075 37.3075 37.53125 21,212
28th Mar 2025 (Fri) 38.945 38.945 38.945 38.4675 4
27th Mar 2025 (Thu) 39.7825 39.7825 39.68 39.68 635
26th Mar 2025 (Wed) 40.18 40.18 40.18 39.9575 97
25th Mar 2025 (Tue) 40.0775 40.0775 39.93 39.93 302
24th Mar 2025 (Mon) 39.91375 40.0775 39.91375 40.0775 0
21st Mar 2025 (Fri) 39.94 39.94 39.93 39.91375 6,542
20th Mar 2025 (Thu) 39.995 39.995 39.5325 39.59 20,354
19th Mar 2025 (Wed) 39.83375 39.85 39.83375 39.85 1,247
18th Mar 2025 (Tue) 39.89 39.945 39.89 39.83375 250
17th Mar 2025 (Mon) 39.6125 39.6125 39.6125 40.13875 13,703
14th Mar 2025 (Fri) 38.8275 39.0625 38.8275 39.0625 6
13th Mar 2025 (Thu) 38.6575 38.6575 38.4875 38.4875 127
12th Mar 2025 (Wed) 39.1125 39.3375 39.0975 39.3375 1,350
FTSE 100 Latest
Value8,554.80
Change0.00