ASX - Delayed Quote AUD

iShares MSCI South Korea ETF (AU) (IKO.AX)

100.02 -1.30 (-1.28%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 101.33 101.33 99.75 100.02 100.02 1,551
Apr 24, 2024 101.74 101.74 101.11 101.32 101.32 1,446
Apr 23, 2024 100.07 100.36 99.81 99.99 99.99 1,649
Apr 22, 2024 99.99 100.42 99.33 99.81 99.81 4,457
Apr 19, 2024 100.50 100.50 97.40 98.80 98.80 1,553
Apr 18, 2024 99.19 100.67 99.19 100.66 100.66 2,397
Apr 17, 2024 99.32 99.49 98.87 99.33 99.33 826
Apr 16, 2024 100.25 100.25 98.07 98.33 98.33 1,450
Apr 15, 2024 101.10 101.10 99.65 100.56 100.56 5,617
Apr 12, 2024 102.55 102.59 101.15 101.15 101.15 2,136
Apr 11, 2024 102.10 103.34 101.63 103.10 103.10 1,798
Apr 10, 2024 102.47 103.25 102.47 103.16 103.16 1,477
Apr 9, 2024 103.92 104.07 102.31 102.31 102.31 2,130
Apr 8, 2024 104.15 104.33 103.42 103.77 103.77 3,903
Apr 5, 2024 105.00 105.00 103.13 103.65 103.65 10,306
Apr 4, 2024 104.43 105.97 104.42 104.93 104.93 13,856
Apr 3, 2024 106.06 106.06 104.29 104.92 104.92 78,246
Apr 2, 2024 107.00 107.11 106.28 106.86 106.86 3,188
Mar 28, 2024 107.39 107.39 106.21 106.84 106.84 1,789
Mar 27, 2024 106.61 107.57 106.56 107.39 107.39 2,711
Mar 26, 2024 106.25 108.12 106.25 107.16 107.16 3,025
Mar 25, 2024 106.34 106.98 105.93 106.05 106.05 2,059
Mar 22, 2024 106.31 106.98 106.16 106.34 106.34 3,656
Mar 21, 2024 103.58 106.34 103.58 106.31 106.31 6,240
Mar 20, 2024 102.43 103.90 102.43 103.68 103.68 7,624
Mar 19, 2024 103.45 103.45 101.92 102.43 102.43 2,342
Mar 18, 2024 103.71 103.71 102.82 103.28 103.28 3,553
Mar 15, 2024 105.49 105.50 103.56 103.56 103.56 9,444
Mar 14, 2024 104.73 105.51 104.63 105.28 105.28 3,598
Mar 13, 2024 105.00 105.46 104.64 104.64 104.64 4,149
Mar 12, 2024 103.74 104.20 103.59 104.05 104.05 2,478
Mar 11, 2024 105.31 105.31 102.70 103.64 103.64 2,787
Mar 8, 2024 101.62 103.11 101.62 102.83 102.83 6,965
Mar 7, 2024 102.08 102.46 101.24 101.62 101.62 10,571
Mar 6, 2024 102.16 102.69 101.51 101.98 101.98 7,994
Mar 5, 2024 102.01 104.36 102.01 103.00 103.00 2,790
Mar 4, 2024 101.94 104.00 101.94 103.86 103.86 8,264
Mar 1, 2024 101.01 102.59 101.00 102.44 102.44 4,312
Feb 29, 2024 102.04 102.39 101.76 101.93 101.93 2,813
Feb 28, 2024 99.76 101.98 99.03 101.89 101.89 13,745
Feb 27, 2024 101.38 101.43 100.50 100.50 100.50 1,155
Feb 26, 2024 102.02 102.32 100.34 101.01 101.01 13,146
Feb 23, 2024 103.00 103.28 101.72 102.02 102.02 196,410
Feb 22, 2024 101.05 102.63 101.05 102.03 102.03 2,407
Feb 21, 2024 101.63 101.63 100.94 101.05 101.05 2,868
Feb 20, 2024 102.87 103.06 101.20 101.48 101.48 3,180
Feb 19, 2024 101.98 103.59 101.62 102.76 102.76 5,483
Feb 16, 2024 101.46 101.50 101.00 101.50 101.50 1,139
Feb 15, 2024 101.85 102.14 101.13 101.31 101.31 3,402
Feb 14, 2024 100.39 101.32 100.36 101.17 101.17 2,206
Feb 13, 2024 100.63 103.03 100.63 102.63 102.63 6,555
Feb 12, 2024 101.82 101.89 101.44 101.44 101.44 1,418
Feb 9, 2024 101.24 101.67 100.88 101.63 101.63 3,063
Feb 8, 2024 101.34 103.62 100.75 101.09 101.09 2,991
Feb 7, 2024 98.44 102.00 98.44 102.00 102.00 3,269
Feb 6, 2024 100.39 100.39 98.50 99.17 99.17 1,683
Feb 5, 2024 100.00 100.51 98.50 100.39 100.39 3,953
Feb 2, 2024 96.97 99.52 96.97 99.52 99.52 3,291
Feb 1, 2024 93.81 96.09 93.80 96.09 96.09 1,660
Jan 31, 2024 94.35 94.35 93.87 93.98 93.98 4,088
Jan 30, 2024 94.65 95.04 94.05 94.26 94.26 4,705
Jan 29, 2024 93.79 94.77 93.79 94.65 94.65 2,851
Jan 25, 2024 93.07 93.12 92.36 92.80 92.80 2,307
Jan 24, 2024 92.69 92.88 91.67 92.74 92.74 2,160
Jan 23, 2024 92.21 92.68 92.03 92.60 92.60 3,052
Jan 22, 2024 93.03 93.49 92.12 92.12 92.12 28,259
Jan 19, 2024 92.52 93.06 92.26 92.43 92.43 3,190
Jan 18, 2024 91.00 92.05 90.74 91.38 91.38 2,398
Jan 17, 2024 92.74 93.05 90.69 91.09 91.09 3,317
Jan 16, 2024 94.63 94.63 93.49 93.75 93.75 2,391
Jan 15, 2024 94.80 94.94 94.80 94.81 94.81 658
Jan 12, 2024 95.31 95.33 94.41 94.41 94.41 2,349
Jan 11, 2024 94.92 95.62 94.89 95.22 95.22 3,607
Jan 10, 2024 95.67 95.95 94.70 94.85 94.85 3,536
Jan 9, 2024 97.31 97.60 95.88 96.42 96.42 2,494
Jan 8, 2024 97.29 97.45 96.45 96.51 96.51 1,437
Jan 5, 2024 96.84 97.42 96.66 96.66 96.66 1,677
Jan 4, 2024 97.50 97.72 96.43 96.73 96.73 4,199
Jan 3, 2024 98.89 99.14 97.54 97.85 97.85 2,323
Jan 2, 2024 99.90 101.01 99.55 100.09 100.09 5,497
Dec 29, 2023 99.98 100.66 99.98 100.23 100.23 2,847
Dec 28, 2023 98.14 99.46 97.89 99.25 99.25 2,875
Dec 27, 2023 97.91 98.29 97.18 98.05 98.05 2,145
Dec 22, 2023 97.78 97.89 97.27 97.89 97.89 2,246
Dec 21, 2023 97.39 98.14 97.23 97.37 97.37 4,081
Dec 20, 2023 97.42 98.49 97.42 98.49 98.49 1,929
Dec 19, 2023 97.48 97.50 96.86 97.07 97.07 4,553
Dec 18, 2023 98.02 98.34 97.14 98.12 98.12 5,983
Dec 15, 2023 97.61 98.95 97.45 98.02 98.02 4,065
Dec 14, 2023 95.83 97.72 95.83 96.86 96.86 7,789
Dec 13, 2023 97.38 97.47 96.22 96.22 96.22 3,564
Dec 12, 2023 96.50 97.25 96.50 97.05 97.05 1,291
Dec 11, 2023 96.35 96.38 95.91 96.38 96.38 10,702
Dec 8, 2023 94.72 96.00 94.72 96.00 96.00 1,555
Dec 7, 2023 94.55 95.25 94.32 95.20 95.20 2,500
Dec 6, 2023 96.74 96.74 95.33 95.35 95.35 3,420
Dec 5, 2023 94.99 95.72 94.68 95.65 95.65 3,500
Dec 4, 2023 96.05 96.26 95.49 95.74 95.74 2,598
Dec 1, 2023 96.90 96.97 95.90 96.05 96.05 2,075
Nov 30, 2023 96.98 97.48 96.62 96.85 96.85 4,660
Nov 29, 2023 97.18 97.18 96.18 96.56 96.56 1,300
Nov 28, 2023 96.11 97.09 96.11 97.09 97.09 3,529
Nov 27, 2023 95.99 96.48 95.35 95.46 95.46 1,678
Nov 24, 2023 97.71 97.74 96.54 96.54 96.54 3,663
Nov 23, 2023 96.99 98.11 96.99 97.62 97.62 6,557
Nov 22, 2023 97.30 97.98 96.75 97.98 97.98 1,976
Nov 21, 2023 98.36 98.56 98.07 98.38 98.38 2,974
Nov 20, 2023 97.95 97.95 96.99 97.91 97.91 3,235
Nov 17, 2023 98.50 98.59 97.75 97.81 97.81 103,629
Nov 16, 2023 97.56 98.34 96.51 98.34 98.34 71,819
Nov 15, 2023 96.37 97.50 96.37 97.47 97.47 855
Nov 14, 2023 95.43 95.76 95.28 95.34 95.34 1,243
Nov 13, 2023 95.30 96.23 94.42 94.68 94.68 1,168
Nov 10, 2023 95.49 95.50 94.65 95.37 95.37 4,252
Nov 9, 2023 95.85 96.11 95.06 95.70 95.70 1,552
Nov 8, 2023 97.32 97.62 95.78 96.16 96.16 1,310
Nov 7, 2023 97.00 98.22 95.09 95.46 95.46 1,883
Nov 6, 2023 93.20 97.11 93.14 97.10 97.10 4,588
Nov 3, 2023 91.39 92.36 91.12 92.28 92.28 3,189
Nov 2, 2023 89.49 90.04 88.86 89.85 89.85 2,313
Nov 1, 2023 87.61 88.57 86.61 88.33 88.33 2,784
Oct 31, 2023 89.19 89.19 87.61 87.61 87.61 1,492
Oct 30, 2023 87.74 88.92 87.74 88.92 88.92 1,098
Oct 27, 2023 89.18 89.24 88.34 88.54 88.54 1,261
Oct 26, 2023 91.17 91.17 89.17 89.17 89.17 2,778
Oct 25, 2023 92.09 92.38 90.99 91.17 91.17 951
Oct 24, 2023 91.95 92.00 90.27 91.20 91.20 6,952
Oct 23, 2023 91.46 92.05 90.99 90.99 90.99 7,044
Oct 20, 2023 93.29 93.29 91.36 92.27 92.27 1,215
Oct 19, 2023 94.20 94.20 92.67 93.29 93.29 23,724
Oct 18, 2023 94.40 94.61 93.92 94.44 94.44 3,980
Oct 17, 2023 94.57 95.03 94.25 94.77 94.77 2,457
Oct 16, 2023 94.95 95.16 93.12 93.42 93.42 6,907
Oct 13, 2023 94.84 95.51 94.81 94.86 94.86 7,906
Oct 12, 2023 94.11 94.99 94.11 94.72 94.72 12,074
Oct 11, 2023 92.24 94.44 92.24 94.11 94.11 2,370
Oct 10, 2023 92.53 93.33 91.87 91.87 91.87 1,162
Oct 9, 2023 93.16 93.35 92.15 92.25 92.25 12,660
Oct 6, 2023 92.30 92.85 92.06 92.20 92.20 3,448
Oct 5, 2023 93.10 93.26 92.47 93.06 93.06 1,498
Oct 4, 2023 92.80 93.48 92.40 92.40 92.40 7,536
Oct 3, 2023 93.60 93.60 92.78 92.78 92.78 4,514
Oct 2, 2023 93.55 93.81 92.34 93.52 93.52 2,684
Sep 29, 2023 93.74 93.74 93.15 93.18 93.18 8,547
Sep 28, 2023 94.43 94.43 93.35 93.43 93.43 7,571
Sep 27, 2023 94.00 94.06 93.33 94.06 94.06 4,775
Sep 26, 2023 95.70 95.70 93.98 94.25 94.25 2,035
Sep 25, 2023 96.00 96.64 95.81 96.14 96.14 5,799
Sep 22, 2023 95.75 96.51 95.75 96.50 96.50 1,073
Sep 21, 2023 97.34 97.66 96.73 96.80 96.80 3,115
Sep 20, 2023 98.41 98.71 98.10 98.59 98.59 4,488
Sep 19, 2023 99.50 99.71 98.92 98.95 98.95 2,226
Sep 18, 2023 100.01 100.01 99.24 99.47 99.47 3,074
Sep 15, 2023 99.15 101.00 99.14 99.91 99.91 13,236
Sep 14, 2023 98.38 99.46 98.35 99.16 99.16 1,950
Sep 13, 2023 98.44 98.51 98.14 98.40 98.40 1,133
Sep 12, 2023 98.99 99.00 97.97 98.35 98.35 5,779
Sep 11, 2023 97.95 98.38 97.86 98.00 98.00 4,853
Sep 8, 2023 97.50 98.40 97.50 97.95 97.95 611
Sep 7, 2023 99.41 99.41 98.41 98.90 98.90 2,078
Sep 6, 2023 100.64 100.64 99.02 99.02 99.02 2,165
Sep 5, 2023 101.00 101.00 99.75 100.57 100.57 1,035
Sep 4, 2023 99.22 101.00 99.10 101.00 101.00 1,574
Sep 1, 2023 97.51 99.80 97.50 99.80 99.80 2,177
Aug 31, 2023 100.00 100.00 97.60 98.15 98.15 2,986
Aug 30, 2023 99.17 100.16 98.80 100.16 100.16 3,456
Aug 29, 2023 99.03 99.06 98.68 99.00 99.00 1,874
Aug 28, 2023 98.42 98.85 98.36 98.66 98.66 5,114
Aug 25, 2023 98.20 98.20 97.57 98.14 98.14 4,380
Aug 24, 2023 96.66 98.20 96.65 97.99 97.99 13,698
Aug 23, 2023 96.37 96.76 95.72 95.80 95.80 6,004
Aug 22, 2023 96.99 97.30 96.35 96.36 96.36 4,491
Aug 21, 2023 96.38 97.05 96.30 96.30 96.30 1,706
Aug 18, 2023 95.69 96.85 95.69 96.39 96.39 2,243
Aug 17, 2023 91.51 97.19 91.51 96.86 96.86 3,169
Aug 16, 2023 97.50 97.50 96.36 96.40 96.40 7,607
Aug 15, 2023 97.94 98.42 97.48 97.90 97.90 3,443
Aug 14, 2023 98.90 98.90 96.83 98.18 98.18 3,415
Aug 11, 2023 100.00 100.58 99.31 99.33 99.33 2,230
Aug 10, 2023 99.98 99.99 99.34 99.53 99.53 6,642
Aug 9, 2023 99.34 99.90 99.32 99.76 99.76 2,703
Aug 8, 2023 100.14 100.19 99.09 99.20 99.20 4,635
Aug 7, 2023 100.00 101.64 99.98 101.64 101.64 2,676
Aug 4, 2023 101.37 101.37 100.51 100.68 100.68 2,011
Aug 3, 2023 101.00 102.45 101.00 101.71 101.71 3,521
Aug 2, 2023 103.49 103.65 101.62 101.95 101.95 2,700
Aug 1, 2023 103.41 104.03 102.85 103.59 103.59 4,311
Jul 31, 2023 103.33 104.13 102.77 103.41 103.41 6,779
Jul 28, 2023 100.60 102.38 100.60 102.38 102.38 2,838
Jul 27, 2023 100.85 101.37 100.14 100.14 100.14 3,261
Jul 26, 2023 100.71 102.39 100.04 100.45 100.45 6,938
Jul 25, 2023 101.11 101.89 100.84 100.95 100.95 4,008
Jul 24, 2023 100.84 101.68 99.72 101.11 101.11 3,804
Jul 21, 2023 99.75 100.13 98.50 99.89 99.89 5,973
Jul 20, 2023 100.22 100.46 99.71 99.75 99.75 7,749
Jul 19, 2023 100.62 100.62 99.64 100.32 100.32 2,418
Jul 18, 2023 100.55 100.56 100.01 100.13 100.13 2,672
Jul 17, 2023 100.20 101.20 99.48 101.20 101.20 2,469
Jul 14, 2023 98.10 100.20 98.10 99.90 99.90 2,602
Jul 13, 2023 97.75 99.07 97.75 98.74 98.74 1,816
Jul 12, 2023 97.24 98.64 96.65 98.23 98.23 3,527
Jul 11, 2023 96.78 97.30 96.67 97.26 97.26 2,003
Jul 10, 2023 95.80 96.24 95.35 95.75 95.75 1,911
Jul 7, 2023 97.00 97.00 95.53 95.75 95.75 2,296
Jul 6, 2023 97.43 98.62 97.05 97.05 97.05 1,250
Jul 5, 2023 98.81 98.81 97.59 98.03 98.03 2,426
Jul 4, 2023 98.34 99.57 97.90 99.24 99.24 3,712
Jul 3, 2023 0.70 Dividend
Jul 3, 2023 97.40 98.94 96.96 98.18 98.18 3,962
Jun 30, 2023 96.80 97.17 96.50 97.12 96.42 1,510
Jun 29, 2023 98.31 98.98 97.15 97.15 96.45 2,671
Jun 28, 2023 97.62 98.40 97.47 97.63 96.93 2,185
Jun 27, 2023 97.94 97.94 97.18 97.43 96.73 3,215
Jun 26, 2023 97.51 98.35 97.50 98.32 97.61 2,477
Jun 23, 2023 97.79 98.00 97.18 97.52 96.82 2,523
Jun 22, 2023 97.44 98.31 96.52 96.52 95.83 1,813
Jun 21, 2023 99.27 99.27 97.35 97.35 96.65 2,092
Jun 20, 2023 98.20 99.27 98.18 98.96 98.25 1,597
Jun 19, 2023 98.60 99.03 98.20 98.44 97.73 2,439
Jun 16, 2023 99.48 99.82 98.90 98.91 98.20 3,791
Jun 15, 2023 100.94 100.95 99.00 99.18 98.47 1,963
Jun 14, 2023 101.70 101.70 100.11 100.11 99.39 954
Jun 13, 2023 101.19 103.41 100.39 101.60 100.87 4,332
Jun 9, 2023 99.59 101.44 99.59 101.19 100.46 1,125
Jun 8, 2023 99.19 99.91 99.07 99.54 98.82 19,206
Jun 7, 2023 100.64 100.64 99.73 99.92 99.20 21,775
Jun 6, 2023 100.46 101.43 100.35 100.80 100.07 2,958
Jun 5, 2023 100.17 100.46 100.09 100.17 99.45 1,208
Jun 2, 2023 99.53 99.87 99.11 99.87 99.15 1,934
Jun 1, 2023 99.27 99.63 99.04 99.53 98.81 2,114
May 31, 2023 100.75 100.75 99.48 99.63 98.91 2,304
May 30, 2023 98.76 100.74 98.75 100.74 100.01 4,839
May 29, 2023 98.21 99.18 98.21 98.41 97.70 1,585
May 26, 2023 97.62 98.60 97.62 98.17 97.46 2,338
May 25, 2023 98.50 98.66 97.56 97.87 97.17 1,507
May 24, 2023 97.13 97.84 97.02 97.81 97.11 1,772
May 23, 2023 97.26 97.78 96.93 97.42 96.72 2,290
May 22, 2023 95.81 96.82 95.50 96.69 95.99 2,050
May 19, 2023 93.76 95.76 93.76 95.76 95.07 2,403
May 18, 2023 93.54 93.80 93.19 93.63 92.96 2,581
May 17, 2023 92.00 92.90 91.94 92.90 92.23 3,542
May 16, 2023 92.00 92.16 91.74 91.85 91.19 1,427
May 15, 2023 91.47 91.57 91.13 91.45 90.79 968
May 12, 2023 91.80 92.17 91.57 91.99 91.33 770
May 11, 2023 92.58 92.75 92.07 92.07 91.41 1,319
May 10, 2023 92.17 92.59 91.73 91.73 91.07 842
May 9, 2023 92.03 92.66 92.03 92.66 91.99 1,196
May 8, 2023 93.22 93.36 92.69 92.76 92.09 682
May 5, 2023 93.11 93.44 92.65 93.32 92.65 701
May 4, 2023 92.62 93.16 92.53 92.69 92.02 4,161
May 3, 2023 92.55 92.72 92.27 92.72 92.05 1,725
May 2, 2023 93.17 93.68 92.50 92.50 91.83 2,047
May 1, 2023 93.70 93.76 93.40 93.50 92.83 1,510
Apr 28, 2023 92.94 93.45 92.70 93.17 92.50 2,205
Apr 27, 2023 93.28 93.28 92.09 92.94 92.27 3,346
Apr 26, 2023 92.80 93.19 92.34 93.13 92.46 2,096

Related Tickers