Ishr Msci Kor-i (IDKO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 39.59 | -0.26 | -0.65 | 39.995 | 40.08125 | 39.345 | 20354 |
| 1742405400 | 39.85 | 0.02 | 0.04 | 39.85 | 39.85 | 39.85 | 1247 |
| 1742319000 | 39.83375 | -0.31 | -0.76 | 39.89 | 40.10375 | 39.5425 | 250 |
| 1742232600 | 40.13875 | 1.08 | 2.76 | 39.6125 | 40.14625 | 39.6125 | 13703 |
| 1741973400 | 39.0625 | 0.58 | 1.49 | 38.8275 | 39.08125 | 38.67 | 6 |
| 1741887000 | 38.4875 | -0.85 | -2.16 | 38.6575 | 39.0125 | 37.99125 | 127 |
| 1741800600 | 39.3375 | 1.18 | 3.08 | 39.1125 | 39.8975 | 38.74125 | 1350 |
| 1741714200 | 38.1625 | -0.01 | -0.03 | 38.1625 | 38.1625 | 38.1625 | 0 |
| 1741627800 | 38.175 | -0.46 | -1.18 | 38.4675 | 38.9525 | 38.1275 | 3903 |
| 1741368600 | 38.63125 | -0.16 | -0.42 | 38.8175 | 39.41 | 38.61375 | 4693 |
| 1741282200 | 38.795 | -0.04 | -0.11 | 38.77 | 39.05375 | 38.26125 | 1107 |
| 1741195800 | 38.8375 | 1.07 | 2.83 | 38.7875 | 39.21 | 38.465 | 844 |
| 1741109400 | 37.76875 | -1.03 | -2.66 | 37.935 | 38.67125 | 37.5225 | 3000 |
| 1741023000 | 38.8025 | 0.65 | 1.71 | 38.6225 | 39.5325 | 38.3525 | 1445 |
| 1740763800 | 38.15 | -1.51 | -3.80 | 38.15 | 38.15 | 38.15 | 0 |
| 1740677400 | 39.65875 | -1.19 | -2.92 | 39.675 | 39.92125 | 39.60125 | 2317 |
| 1740591000 | 40.8525 | 0.66 | 1.65 | 40.6875 | 40.8525 | 40.39625 | 44 |
| 1740504600 | 40.1875 | -0.36 | -0.89 | 40.3425 | 40.3425 | 40.165 | 519 |
| 1740418200 | 40.55 | -0.26 | -0.64 | 40.7675 | 40.86625 | 40.41 | 139 |
| 1740159000 | 40.81125 | -0.02 | -0.05 | 40.81125 | 40.81125 | 40.81125 | 0 |
| 1740072600 | 40.8325 | -0.06 | -0.15 | 40.795 | 41.4675 | 40.44625 | 10205 |
| 1739986200 | 40.8925 | 0.52 | 1.30 | 41.0475 | 41.10125 | 40.815 | 184 |
| 1739899800 | 40.36875 | 0.5 | 1.24 | 40.0075 | 40.405 | 40.0075 | 5301 |
| 1739813400 | 39.8725 | 0.16 | 0.41 | 39.82 | 39.89875 | 39.75875 | 13207 |
| 1739554200 | 39.70875 | 0.51 | 1.31 | 39.70875 | 39.70875 | 39.70875 | 0 |
| 1739467800 | 39.195 | 0.74 | 1.93 | 39 | 39.35375 | 38.295 | 3220 |
| 1739381400 | 38.4525 | -0.32 | -0.83 | 38.845 | 38.8575 | 38.195 | 8597 |
| 1739295000 | 38.77625 | 0.16 | 0.40 | 38.56 | 38.77625 | 38.445 | 2777 |
| 1739208600 | 38.62 | 0.51 | 1.34 | 38.56 | 38.6725 | 38.54125 | 594 |
| 1738949400 | 38.11 | -0.56 | -1.45 | 38.56 | 38.73375 | 37.945 | 16474 |
| 1738863000 | 38.67125 | 0.21 | 0.55 | 38.67125 | 38.67125 | 38.67125 | 0 |
| 1738776600 | 38.45875 | 0.3 | 0.78 | 38.3675 | 38.55625 | 38.21 | 13603 |
| 1738690200 | 38.1625 | 0.83 | 2.23 | 37.4725 | 38.2825 | 37.46125 | 2113 |
| 1738603800 | 37.33 | -0.88 | -2.30 | 38.1 | 38.1 | 36.6875 | 22042 |
| 1738344600 | 38.2075 | -0.39 | -1.01 | 38.2075 | 38.2075 | 38.2075 | 0 |
| 1738258200 | 38.59875 | 0.37 | 0.97 | 38.4925 | 39.05 | 38.2175 | 195 |
| 1738171800 | 38.2275 | 0.51 | 1.35 | 38.3225 | 38.45875 | 37.96625 | 3 |
| 1738085400 | 37.72 | -0.6 | -1.55 | 37.8325 | 38.49625 | 37.6025 | 7053 |
| 1737999000 | 38.315 | -0.93 | -2.36 | 38.39 | 38.565 | 36.90625 | 25591 |
| 1737739800 | 39.24 | 0.34 | 0.87 | 39.16 | 39.26125 | 38.91 | 3013 |
| 1737653400 | 38.9 | -0.41 | -1.04 | 38.9 | 38.9 | 38.9 | 0 |
| 1737567000 | 39.31 | 0.59 | 1.52 | 39.31 | 39.31 | 39.31 | 2000 |
| 1737480600 | 38.72 | 0.13 | 0.32 | 38.5725 | 39.0725 | 38.3725 | 350 |
| 1737394200 | 38.595 | 0.14 | 0.37 | 38.595 | 38.595 | 38.595 | 0 |
| 1737135000 | 38.45375 | 0.17 | 0.46 | 38.2175 | 38.57875 | 38.0125 | 198 |
| 1737048600 | 38.27875 | 0.03 | 0.07 | 38.625 | 39.32625 | 36.905 | 15468 |
| 1736962200 | 38.25375 | 0.6 | 1.60 | 38.25375 | 38.25375 | 38.25375 | 0 |
| 1736875800 | 37.65125 | 0.34 | 0.90 | 37.725 | 38.185 | 37.63375 | 10536 |
| 1736789400 | 37.31625 | -0.18 | -0.47 | 37.38 | 37.765 | 36.73375 | 9645 |
| 1736530200 | 37.49125 | -0.76 | -1.99 | 38.07 | 38.35 | 37.215 | 166 |
| 1736443800 | 38.25125 | 0.16 | 0.43 | 38.1025 | 38.65 | 37.95875 | 3 |
| 1736357400 | 38.08625 | 0.15 | 0.41 | 38.255 | 38.40875 | 37.72 | 12250 |
| 1736271000 | 37.9325 | -0.36 | -0.95 | 38.28 | 38.305 | 37.78875 | 4718 |
| 1736184600 | 38.29625 | 1.42 | 3.86 | 37.7425 | 38.3875 | 37.69 | 2904 |
| 1735925400 | 36.87375 | 0.96 | 2.66 | 36.725 | 37.215 | 36.6475 | 473 |
| 1735839000 | 35.9175 | -0.01 | -0.02 | 36.115 | 36.34 | 35.315 | 255 |
| 1735666200 | 35.925 | 0.06 | 0.16 | 35.8375 | 35.9725 | 35.64375 | 140 |
| 1735579800 | 35.8675 | -0.06 | -0.17 | 35.805 | 35.8675 | 35.74625 | 601 |
| 1735320600 | 35.93 | -0.82 | -2.22 | 35.8575 | 36.0275 | 35.8125 | 200 |
| 1735061400 | 36.74625 | 0 | 0.00 | 36.74625 | 36.74625 | 36.74625 | 0 |
| 1734975000 | 36.74625 | -0 | -0.00 | 36.735 | 36.76 | 36.46125 | 233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
