Amsterdam - Delayed Quote
EUR
iShares MSCI Korea UCITS ETF USD (Dist) (IKRA.AS)
102.22
+3.18
(+3.21%)
As of 9:16:37 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
101.96
102.27
101.81
101.84
101.84
1,292
Oct 30, 2026
100.51
100.97
98.69
99.04
99.04
10,347
Oct 29, 2026
104.68
105.57
104.00
104.40
104.40
4,886
Oct 28, 2026
106.93
107.52
106.19
107.42
107.42
6,836
Oct 27, 2026
100.68
102.83
100.47
102.32
102.32
8,407
Oct 26, 2026
97.22
99.39
97.00
99.03
99.03
4,404
Oct 23, 2026
97.91
98.47
96.98
98.38
98.38
12,173
Oct 22, 2026
98.11
99.06
96.88
97.39
97.39
15,097
Oct 21, 2026
101.40
102.35
99.90
101.02
101.02
7,311
Oct 20, 2026
98.49
100.05
97.09
99.36
99.36
14,513
Oct 19, 2026
101.66
103.18
101.23
102.55
102.55
17,766
Oct 16, 2026
100.20
100.55
98.27
98.46
98.46
22,205
Oct 15, 2026
97.00
99.99
95.90
99.59
99.59
34,738
Oct 14, 2026
105.38
106.53
104.89
105.07
105.07
11,125
Oct 13, 2026
106.14
107.09
105.35
106.41
106.41
26,084
Oct 12, 2026
112.87
113.45
110.30
110.78
110.78
14,199
Oct 9, 2026
115.28
115.95
114.67
114.98
114.98
3,462
Oct 8, 2026
116.65
116.87
115.31
115.31
115.31
13,696
Oct 7, 2026
119.94
120.47
117.85
119.67
119.67
19,719
Oct 6, 2026
122.23
122.94
121.81
122.03
122.03
10,925
Oct 5, 2026
123.48
124.44
123.05
124.01
124.01
3,669
Oct 2, 2026
121.25
124.00
121.25
123.00
123.00
17,656
Oct 1, 2026
119.70
119.70
117.21
117.69
117.69
19,212
Sep 30, 2026
117.98
118.50
117.00
117.07
117.07
9,637
Sep 29, 2026
119.25
120.20
117.95
119.61
119.61
8,656
Sep 28, 2026
117.46
118.01
115.15
116.05
116.05
8,942
Sep 25, 2026
118.10
119.15
117.69
118.28
118.28
8,597
Sep 24, 2026
118.10
118.51
116.59
116.83
116.83
8,475
Sep 23, 2026
119.99
120.08
118.29
118.86
118.86
10,640
Sep 22, 2026
118.50
121.42
117.53
120.64
120.64
30,911
Sep 21, 2026
116.50
119.07
116.04
119.07
119.07
6,916
Sep 18, 2026
113.71
113.90
112.25
112.57
112.57
6,937
Sep 17, 2026
0.15297
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
111.77
114.99
111.05
114.67
114.67
3,696
Sep 16, 2026
112.29
112.79
111.26
112.20
112.05
3,625
Sep 15, 2026
111.16
112.00
110.00
110.21
110.06
14,463
Sep 14, 2026
113.22
113.52
109.57
111.12
110.97
28,657
Sep 11, 2026
116.98
118.83
116.45
118.27
118.11
25,549
Sep 10, 2026
118.94
118.94
114.56
114.83
114.67
12,774
Sep 9, 2026
119.33
120.00
117.71
118.94
118.78
7,446
Sep 8, 2026
117.93
119.57
116.67
118.76
118.60
16,429
Sep 7, 2026
118.27
118.83
117.87
118.83
118.67
5,960
Sep 4, 2026
112.00
115.51
112.00
115.23
115.07
13,713
Sep 3, 2026
109.73
111.23
109.18
111.23
111.08
19,594
Sep 2, 2026
109.63
110.85
108.44
110.62
110.47
9,232
Sep 1, 2026
113.26
113.54
110.67
111.25
111.10
17,521
Aug 31, 2026
113.68
113.68
111.92
111.92
111.77
20,335
Aug 28, 2026
112.68
114.00
112.05
113.76
113.60
8,111
Aug 27, 2026
112.95
114.00
111.69
112.52
112.37
19,721
Aug 26, 2026
111.16
112.00
110.85
111.69
111.54
22,692
Aug 25, 2026
110.26
111.55
109.88
111.23
111.08
20,837
Aug 24, 2026
109.45
110.47
105.88
107.53
107.38
33,829
Aug 21, 2026
113.28
113.30
110.42
111.20
111.05
49,443
Aug 20, 2026
110.76
111.30
108.31
110.37
110.22
20,043
Aug 19, 2026
108.58
110.67
107.32
107.74
107.59
67,796
Aug 18, 2026
112.10
112.25
106.90
107.58
107.43
18,797
Aug 17, 2026
115.68
118.90
114.89
118.44
118.28
14,522
Aug 14, 2026
113.56
114.93
112.63
112.75
112.60
21,320
Aug 13, 2026
110.37
113.60
109.39
112.79
112.64
35,525
Aug 12, 2026
107.50
110.47
107.03
110.00
109.85
20,542
Aug 11, 2026
102.95
105.52
102.95
105.17
105.03
11,340
Aug 10, 2026
103.00
103.33
101.48
102.00
101.86
22,719
Aug 7, 2026
102.77
105.61
101.12
102.98
102.84
36,006
Aug 6, 2026
102.03
104.88
100.20
104.14
104.00
60,363
Aug 5, 2026
106.59
107.07
104.35
106.51
106.36
42,231
Aug 4, 2026
102.01
106.59
101.02
106.59
106.44
30,079
Aug 3, 2026
100.90
101.23
95.42
98.24
98.11
85,611
Jul 31, 2026
104.30
104.72
97.93
99.06
98.92
65,027
Jul 30, 2026
90.18
98.16
89.16
97.78
97.65
106,000
Jul 29, 2026
91.82
95.35
90.89
92.03
91.90
121,950
Jul 28, 2026
96.06
96.70
93.50
96.61
96.48
64,970
Jul 27, 2026
105.85
106.14
99.75
99.93
99.79
38,155
Jul 24, 2026
106.07
107.62
103.21
104.55
104.41
37,170
Jul 23, 2026
110.52
111.76
107.59
107.68
107.53
34,116
Jul 22, 2026
106.46
108.31
104.70
107.81
107.66
45,375
Jul 21, 2026
105.45
108.90
105.45
108.63
108.48
26,395
Jul 20, 2026
100.79
104.50
100.79
103.47
103.33
26,140
Jul 17, 2026
99.06
102.85
96.90
102.85
102.71
60,067
Jul 16, 2026
105.77
105.77
102.51
104.21
104.07
37,768
Jul 15, 2026
111.32
111.77
105.35
106.38
106.23
39,452
Jul 14, 2026
105.55
110.17
104.92
110.12
109.97
69,962
Jul 13, 2026
104.55
108.11
104.20
107.80
107.65
45,609
Jul 10, 2026
114.05
115.39
113.00
115.39
115.23
38,967
Jul 9, 2026
109.94
115.40
109.94
114.18
114.02
38,873
Jul 8, 2026
109.88
112.05
105.39
109.95
109.80
69,399
Jul 7, 2026
115.14
115.44
111.29
111.70
111.55
40,873
Jul 6, 2026
119.68
120.80
119.38
120.39
120.23
23,440
Jul 3, 2026
120.27
121.30
119.97
120.90
120.74
30,445
Jul 2, 2026
113.94
118.09
112.04
113.76
113.60
103,227
Jul 1, 2026
121.71
122.04
118.29
119.76
119.60
25,534
Jun 30, 2026
124.70
127.21
123.28
125.87
125.70
33,659
Jun 29, 2026
123.64
124.22
118.76
120.71
120.55
19,366
Jun 26, 2026
125.00
126.00
121.82
125.46
125.29
39,611
Jun 25, 2026
131.94
132.42
126.59
127.72
127.55
24,618
Jun 24, 2026
125.14
127.10
123.50
124.61
124.44
32,078
Jun 23, 2026
122.63
126.43
120.64
123.05
122.88
46,279
Jun 22, 2026
134.19
137.89
134.00
136.29
136.10
16,837
Jun 19, 2026
134.90
135.12
133.70
134.33
134.15
18,554
Jun 18, 2026
133.34
137.66
133.14
137.03
136.84
32,343
Jun 17, 2026
131.89
131.89
128.71
130.71
130.53
31,099
Jun 16, 2026
129.97
132.16
128.01
128.55
128.37
41,492
Jun 15, 2026
126.81
129.71
126.75
129.67
129.49
28,602
Jun 12, 2026
119.49
123.91
119.21
123.35
123.18
52,545
Jun 11, 2026
113.78
117.14
113.45
116.48
116.32
56,302
Jun 10, 2026
114.00
116.59
108.74
113.15
113.00
88,192
Jun 9, 2026
120.52
121.68
113.31
113.31
113.16
26,515
Jun 8, 2026
110.89
117.05
110.64
115.34
115.18
63,367
Jun 5, 2026
119.73
121.01
115.63
115.63
115.47
97,675
Jun 4, 2026
127.04
127.48
121.94
125.34
125.17
64,028
Jun 3, 2026
132.65
133.70
130.00
131.74
131.56
13,407
Jun 2, 2026
130.71
132.81
129.72
132.81
132.63
24,500
Jun 1, 2026
131.58
132.71
129.77
132.06
131.88
33,295
May 29, 2026
125.61
127.11
125.11
126.21
126.04
19,799
May 28, 2026
121.10
124.93
119.99
124.54
124.37
19,187
May 27, 2026
122.14
125.33
119.99
120.72
120.56
33,222
May 26, 2026
118.98
122.99
118.39
122.26
122.09
39,492
May 25, 2026
117.48
117.48
114.55
116.80
116.64
37,207
May 22, 2026
115.26
115.74
114.31
115.31
115.15
14,642
May 21, 2026
114.98
115.64
113.50
113.75
113.59
16,859
May 20, 2026
106.68
111.63
106.37
111.31
111.16
20,794
May 19, 2026
107.24
107.76
104.12
106.73
106.58
41,919
May 18, 2026
111.04
113.50
109.28
109.68
109.53
36,880
May 15, 2026
113.00
113.41
109.50
112.29
112.14
20,785
May 14, 2026
118.20
118.27
116.50
118.14
117.98
20,954
May 13, 2026
115.66
116.67
113.68
115.85
115.69
29,938
May 12, 2026
112.21
113.84
108.24
108.89
108.74
34,974
May 11, 2026
116.88
118.66
115.95
118.66
118.50
27,671
May 8, 2026
111.23
115.96
111.23
115.65
115.49
11,822
May 7, 2026
113.32
113.87
110.88
111.49
111.34
23,280
May 6, 2026
111.00
114.06
109.77
112.12
111.97
47,658
May 5, 2026
103.09
107.42
101.93
107.42
107.27
14,449
May 4, 2026
102.39
103.64
100.89
101.92
101.79
21,363
Apr 30, 2026
97.04
98.00
96.68
97.42
97.28
13,649
Apr 29, 2026
97.68
97.95
96.26
96.39
96.26
17,739
Apr 28, 2026
97.71
97.73
94.51
94.73
94.60
29,183
Apr 27, 2026
97.09
97.55
96.40
96.67
96.54
19,930
Apr 24, 2026
94.50
95.69
94.00
95.63
95.49
18,915
Apr 23, 2026
95.00
95.75
94.40
95.66
95.53
22,741
Apr 22, 2026
93.50
95.25
93.17
95.25
95.12
20,449
Apr 21, 2026
93.36
94.32
92.00
92.51
92.39
8,936
Apr 20, 2026
91.12
92.71
90.74
92.20
92.07
16,728
Apr 17, 2026
90.03
94.96
89.90
94.46
94.33
16,949
Apr 16, 2026
91.00
91.26
89.91
90.99
90.87
9,203
Apr 15, 2026
89.06
89.15
88.15
88.99
88.87
14,250
Apr 14, 2026
86.81
88.55
86.81
88.55
88.43
17,590
Apr 13, 2026
84.07
85.20
83.70
84.98
84.86
8,950
Apr 10, 2026
85.26
85.99
85.08
85.50
85.38
23,220
Apr 9, 2026
84.28
85.01
83.55
84.77
84.66
21,499
Apr 8, 2026
86.01
87.50
84.92
85.64
85.53
36,360
Apr 7, 2026
79.00
80.45
77.18
77.93
77.82
20,143
Apr 2, 2026
74.21
77.61
73.47
76.66
76.55
17,098
Apr 1, 2026
78.79
79.85
77.04
79.50
79.40
18,733
Mar 31, 2026
71.39
73.42
71.10
73.07
72.97
19,517
Mar 30, 2026
75.14
76.33
73.87
74.59
74.49
5,723
Mar 27, 2026
77.45
77.56
75.50
75.74
75.63
15,940
Mar 26, 2026
78.58
78.58
76.16
76.16
76.05
20,365
Mar 25, 2026
81.58
82.12
79.49
80.89
80.78
17,165
Mar 24, 2026
81.27
81.60
79.45
81.10
80.99
59,888
Mar 23, 2026
77.17
84.32
76.83
81.95
81.84
34,039
Mar 20, 2026
83.73
84.13
80.84
80.84
80.73
10,948
Mar 19, 2026
0.248753
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
84.51
84.72
81.00
83.39
83.28
27,187
Mar 18, 2026
87.40
88.42
84.63
84.76
84.40
18,434
Mar 17, 2026
83.30
85.80
83.14
85.19
84.83
10,395
Mar 16, 2026
81.29
84.19
81.10
83.04
82.68
16,193
Mar 13, 2026
79.36
81.24
78.75
79.83
79.49
11,857
Mar 12, 2026
82.45
82.45
77.80
79.38
79.04
27,796
Mar 11, 2026
82.32
83.28
81.31
82.50
82.14
14,945
Mar 10, 2026
82.20
84.58
81.54
84.17
83.81
38,528
Mar 9, 2026
76.12
79.90
75.51
79.71
79.36
27,066
Mar 5, 2026
83.11
83.60
78.25
79.50
79.16
33,742
Mar 4, 2026
75.83
83.96
75.25
83.96
83.60
63,403
Mar 3, 2026
84.66
85.00
78.25
81.83
81.48
68,744
Mar 2, 2026
89.60
91.75
88.76
90.12
89.74
24,851
Feb 27, 2026
93.60
93.61
91.23
92.75
92.36
27,688
Feb 26, 2026
95.88
96.34
91.20
92.86
92.46
54,675
Feb 25, 2026
90.63
92.17
90.63
91.70
91.30
21,199
Feb 24, 2026
87.90
89.71
87.84
89.34
88.96
29,981
Feb 23, 2026
86.24
86.80
85.55
86.09
85.72
36,234
Feb 20, 2026
85.41
87.00
84.88
86.90
86.52
28,159
Feb 19, 2026
83.42
83.58
82.62
83.39
83.03
19,053
Feb 18, 2026
81.21
82.25
80.37
82.25
81.90
22,539
Feb 17, 2026
82.23
82.30
79.93
81.08
80.73
21,658
Feb 16, 2026
82.37
82.75
81.84
82.13
81.78
19,413
Feb 13, 2026
80.66
80.90
78.58
80.90
80.55
23,971
Feb 12, 2026
80.85
81.87
79.36
79.78
79.43
13,630
Feb 11, 2026
76.75
78.29
76.58
78.11
77.77
8,285
Feb 10, 2026
75.98
76.25
75.50
75.94
75.61
8,188
Feb 9, 2026
75.93
76.79
74.96
76.63
76.30
14,300
Feb 6, 2026
73.13
75.61
72.71
75.50
75.18
7,821
Feb 5, 2026
74.52
74.63
72.80
74.50
74.18
16,436
Feb 4, 2026
78.08
78.11
75.33
75.53
75.21
12,827
Feb 3, 2026
77.57
77.98
76.26
76.90
76.57
8,132
Feb 2, 2026
71.57
74.05
71.50
74.05
73.73
12,799
Jan 30, 2026
75.93
76.90
75.42
75.96
75.64
9,877
Jan 29, 2026
76.22
76.34
73.95
74.29
73.97
29,804
Jan 28, 2026
76.14
76.34
75.37
75.43
75.11
12,492
Jan 27, 2026
73.70
74.06
73.49
73.82
73.50
11,134
Jan 26, 2026
71.71
72.07
71.36
71.89
71.58
9,055
Jan 23, 2026
71.55
71.99
71.11
71.76
71.45
17,540
Jan 22, 2026
71.69
71.96
71.22
71.64
71.33
52,416
Jan 21, 2026
70.44
72.05
70.36
72.05
71.74
5,586
Jan 20, 2026
69.34
69.43
67.76
69.36
69.06
13,152
Jan 19, 2026
70.70
70.76
70.35
70.52
70.21
7,852
Jan 16, 2026
70.23
70.29
69.70
69.93
69.63
7,457
Jan 15, 2026
68.93
70.12
68.85
70.03
69.73
4,347
Jan 14, 2026
67.54
67.86
67.15
67.86
67.56
9,286
Jan 13, 2026
67.21
67.64
66.84
67.16
66.88
32,387
Jan 12, 2026
66.77
67.51
66.45
67.45
67.16
15,943
Jan 9, 2026
66.91
67.77
66.89
67.76
67.47
21,668
Jan 8, 2026
66.90
67.27
66.10
66.23
65.94
18,849
Jan 7, 2026
66.95
67.04
66.64
66.86
66.57
9,712
Jan 6, 2026
65.73
66.27
65.35
66.07
65.78
15,993
Jan 5, 2026
65.17
65.79
64.88
65.44
65.16
13,364
Jan 2, 2026
61.65
62.79
61.65
62.58
62.32
6,147
Dec 31, 2025
60.47
60.47
59.99
60.28
60.02
6,118
Dec 30, 2025
60.10
60.62
59.96
60.62
60.36
9,050
Dec 29, 2025
60.24
60.36
59.92
60.06
59.80
6,246
Dec 24, 2025
56.92
57.49
56.92
57.42
57.17
2,125
Dec 23, 2025
56.14
56.38
56.04
56.25
56.01
4,336
Dec 22, 2025
56.07
56.26
55.98
56.04
55.80
3,422
Dec 19, 2025
55.09
55.87
55.09
55.82
55.58
14,269
Dec 18, 2025
54.60
55.83
54.60
55.72
55.48
8,808
Dec 17, 2025
55.10
55.67
54.56
54.56
54.33
16,845
Dec 16, 2025
54.13
54.56
54.04
54.47
54.24
15,478
Dec 15, 2025
55.56
56.08
55.51
55.81
55.57
2,656
Dec 12, 2025
56.77
56.77
55.44
55.44
55.20
3,460
Dec 11, 2025
56.52
56.76
56.33
56.45
56.21
27,176
Dec 10, 2025
57.31
57.36
57.22
57.29
57.04
13,038
Dec 9, 2025
57.32
57.49
57.20
57.45
57.20
15,298
Dec 8, 2025
57.57
57.75
57.22
57.35
57.10
6,816
Dec 5, 2025
56.42
57.00
56.42
56.63
56.38
5,561
Dec 4, 2025
55.50
55.50
55.09
55.30
55.06
2,950
Dec 3, 2025
55.82
55.90
55.43
55.51
55.27
1,267
Dec 2, 2025
55.50
55.81
55.48
55.44
55.21
8,335
Dec 1, 2025
54.35
54.55
54.20
54.53
54.29
2,978
Nov 28, 2025
54.55
54.86
54.40
54.73
54.49
4,079
Nov 27, 2025
55.50
55.69
55.50
55.50
55.26
3,351
Nov 26, 2025
54.88
55.20
54.62
55.20
54.96
4,389
Nov 25, 2025
53.89
53.89
53.38
53.66
53.43
976
Nov 24, 2025
53.34
54.18
52.85
54.18
53.95
7,025
Nov 21, 2025
52.88
53.40
52.42
53.40
53.17
11,984
Nov 20, 2025
55.87
56.05
54.76
54.76
54.52
7,557
Nov 19, 2025
54.40
55.17
54.33
54.71
54.48
9,642
Nov 18, 2025
54.95
55.29
54.67
55.29
55.05
4,932
Nov 17, 2025
56.94
57.09
56.50
56.92
56.67
21,049
Nov 14, 2025
55.54
56.76
54.97
56.83
56.59
10,611
Nov 13, 2025
58.06
58.08
57.21
57.23
56.99
2,492
Nov 12, 2025
58.02
58.13
57.70
57.66
57.41
14,708
Nov 11, 2025
57.62
57.63
57.19
57.40
57.15
10,602
Nov 10, 2025
57.12
57.50
57.12
57.20
56.95
3,248
Nov 7, 2025
55.62
55.82
54.36
54.43
54.20
9,308
Nov 6, 2025
57.13
57.39
56.26
56.28
56.04
3,231
Nov 5, 2025
56.90
58.51
56.83
58.45
58.20
4,647
Nov 4, 2025
58.97
59.22
58.35
59.12
58.87
6,547
Nov 3, 2025
61.15
61.65
60.82
61.23
60.96
8,313
