Ishr Msci Kor-i (IDKO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 47.645 | -0.57 | -1.17 | 47.94 | 48.01125 | 47.61 | 5412 |
| 1721147400 | 48.21 | -0.2 | -0.41 | 48.1525 | 48.36125 | 48.115 | 17608 |
| 1721061000 | 48.41 | -0.35 | -0.72 | 48.4525 | 48.5025 | 48.25875 | 22144 |
| 1720801800 | 48.7625 | -0.21 | -0.42 | 48.17 | 48.77625 | 48.1125 | 18092 |
| 1720715400 | 48.97 | 0.3 | 0.62 | 48.885 | 49.6075 | 48.82125 | 40607 |
| 1720629000 | 48.6675 | 0.25 | 0.51 | 48.5 | 48.69 | 48.465 | 1567 |
| 1720542600 | 48.41875 | -0.17 | -0.35 | 48.49 | 48.535 | 48.37 | 1878 |
| 1720456200 | 48.59 | -0.04 | -0.08 | 48.525 | 48.67625 | 48.46625 | 8049 |
| 1720197000 | 48.62875 | 0.97 | 2.03 | 48.75 | 48.8975 | 48.3675 | 23051 |
| 1720110600 | 47.66 | 0.43 | 0.92 | 47.745 | 47.81875 | 47.6525 | 9428 |
| 1720024200 | 47.2275 | 0.65 | 1.40 | 46.81 | 47.35 | 46.77125 | 1031 |
| 1719937800 | 46.575 | -0.12 | -0.25 | 46.5 | 46.6425 | 46.2275 | 62727 |
| 1719851400 | 46.69 | -0.21 | -0.45 | 46.925 | 47.37125 | 46.60875 | 81105 |
| 1719592200 | 46.9025 | 0.32 | 0.68 | 46.815 | 47.1175 | 46.6425 | 1485 |
| 1719505800 | 46.58625 | 0.38 | 0.83 | 46.52 | 46.93625 | 46.165 | 5569 |
| 1719419400 | 46.205 | 0.27 | 0.59 | 46.295 | 46.35125 | 46.13 | 4556 |
| 1719333000 | 45.935 | -0.34 | -0.73 | 46.0025 | 46.20375 | 45.91875 | 9760 |
| 1719246600 | 46.27125 | 0.18 | 0.40 | 45.9925 | 46.3775 | 45.97125 | 3871 |
| 1718987400 | 46.0875 | -0.41 | -0.88 | 46.295 | 46.345 | 45.86875 | 16580 |
| 1718901000 | 46.495 | -0.32 | -0.68 | 46.865 | 46.91875 | 46.44125 | 3148 |
| 1718814600 | 46.8125 | 0.54 | 1.16 | 46.895 | 46.94 | 46.715 | 20781 |
| 1718728200 | 46.27375 | 0.59 | 1.29 | 46.1875 | 46.37875 | 45.93875 | 30759 |
| 1718641800 | 45.685 | 0.11 | 0.25 | 45.6425 | 45.71 | 45.55 | 2511 |
| 1718382600 | 45.5725 | -0.24 | -0.52 | 45.945 | 46.0125 | 45.34125 | 37961 |
| 1718296200 | 45.8125 | -0.55 | -1.18 | 46.165 | 46.58625 | 45.7375 | 35653 |
| 1718209800 | 46.35875 | 1.52 | 3.40 | 45.44 | 46.3825 | 45.135 | 5846 |
| 1718123400 | 44.835 | -0.4 | -0.89 | 45.05 | 45.06625 | 44.73625 | 4219 |
| 1718037000 | 45.23625 | 0.01 | 0.01 | 45.0175 | 45.25625 | 44.87375 | 14109 |
| 1717777800 | 45.23 | -0.38 | -0.82 | 45.8725 | 46.32 | 45.13125 | 28699 |
| 1717691400 | 45.605 | 0.52 | 1.15 | 45.5375 | 45.84 | 45.31125 | 7972 |
| 1717605000 | 45.0875 | 0.83 | 1.88 | 44.885 | 45.10875 | 44.72 | 7979 |
| 1717518600 | 44.25375 | -0.05 | -0.10 | 44.2575 | 44.51 | 44.0625 | 20953 |
| 1717432200 | 44.3 | 0.98 | 2.26 | 44.39 | 44.54625 | 43.9025 | 23599 |
| 1717173000 | 43.32 | -0.79 | -1.80 | 43.5325 | 43.8775 | 43.24875 | 40784 |
| 1717086600 | 44.1125 | -0.46 | -1.04 | 43.825 | 44.16625 | 43.7275 | 30180 |
| 1717000200 | 44.575 | -1.28 | -2.79 | 44.89 | 45 | 44.51375 | 32531 |
| 1716913800 | 45.855 | 0.7 | 1.55 | 45.8575 | 45.98375 | 45.71125 | 16599 |
| 1716568200 | 45.155 | -0.25 | -0.55 | 44.79 | 45.155 | 44.6725 | 26019 |
| 1716481800 | 45.4025 | -0.17 | -0.38 | 45.8025 | 46.18625 | 45.25 | 7234 |
| 1716395400 | 45.575 | -0.17 | -0.36 | 45.8 | 45.8 | 45.5175 | 2106 |
| 1716309000 | 45.74125 | -0.36 | -0.77 | 45.745 | 45.85 | 45.61125 | 549 |
| 1716222600 | 46.0975 | 0.05 | 0.11 | 46.075 | 46.1875 | 45.94625 | 1836 |
| 1715963400 | 46.0475 | -0.86 | -1.83 | 46.075 | 46.25375 | 45.78625 | 28652 |
| 1715877000 | 46.905 | -0.19 | -0.40 | 46.995 | 47.13625 | 46.83625 | 3191 |
| 1715790600 | 47.095 | 1.13 | 2.45 | 46.42 | 47.095 | 45.98 | 26245 |
| 1715704200 | 45.9675 | 0.22 | 0.49 | 45.745 | 46.00125 | 45.145 | 914 |
| 1715617800 | 45.745 | -0.01 | -0.03 | 45.715 | 45.88875 | 45.715 | 7040 |
| 1715358600 | 45.7575 | -0.17 | -0.37 | 45.96 | 46.23875 | 45.73125 | 17747 |
| 1715272200 | 45.9275 | -0.54 | -1.16 | 45.57 | 45.98125 | 45.33625 | 3868 |
| 1715185800 | 46.46875 | -0.11 | -0.23 | 46.53 | 46.595 | 46.28875 | 10045 |
| 1715099400 | 46.575 | 0.7 | 1.53 | 46.4825 | 46.6175 | 46.3375 | 7071 |
| 1714753800 | 45.875 | 0.72 | 1.60 | 45.3375 | 46.1475 | 45.05125 | 3411 |
| 1714667400 | 45.1525 | 0.6 | 1.36 | 45.025 | 45.18 | 44.7475 | 3517 |
| 1714581000 | 44.54875 | -0.22 | -0.50 | 44.375 | 44.8375 | 44.14 | 10046 |
| 1714494600 | 44.7725 | -0.22 | -0.48 | 44.98 | 45.08125 | 44.70375 | 4718 |
| 1714408200 | 44.99 | 0.37 | 0.82 | 45 | 45.05625 | 44.84875 | 14471 |
| 1714149000 | 44.6225 | 0.53 | 1.21 | 44.555 | 44.79375 | 44.345 | 5427 |
| 1714062600 | 44.09 | -0.69 | -1.54 | 44.3275 | 44.415 | 43.62375 | 30779 |
| 1713976200 | 44.7775 | 0.3 | 0.67 | 45.1125 | 45.205 | 44.69375 | 6239 |
| 1713889800 | 44.47875 | 0.5 | 1.15 | 44.1275 | 44.55375 | 43.88125 | 1474 |
| 1713803400 | 43.97375 | 0.14 | 0.32 | 44.1275 | 44.185 | 43.9225 | 478 |
| 1713544200 | 43.835 | -0.49 | -1.11 | 43.6225 | 43.94 | 43.42875 | 309 |
| 1713457800 | 44.3275 | 1.13 | 2.61 | 44.4525 | 44.49 | 43.99875 | 5316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
