Canada markets closed

Amundi MSCI Korea UCITS ETF Acc (KRW.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
70.17-1.01 (-1.41%)
At close: 12:22PM BST
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202470.6870.7970.5570.2570.251,386
Jul 18, 202471.8971.9971.7471.1871.182,247
Jul 17, 202472.5872.5872.5872.1072.10137
Jul 16, 202472.9272.9372.9272.9672.96892
Jul 15, 202473.3373.3673.1573.1573.157,714
Jul 12, 202472.9473.1272.9473.7873.782,267
Jul 11, 202474.0574.6574.0074.1174.112,994
Jul 10, 202473.3873.3873.3873.6673.66188
Jul 09, 202473.2873.2873.2873.2873.28-
Jul 08, 202473.3773.5473.3473.5073.5013,244
Jul 05, 202473.6373.6873.5173.6073.609,216
Jul 04, 202472.1172.1172.1172.1172.11-
Jul 03, 202471.4471.4471.4471.4471.44621
Jul 02, 202470.1670.2770.1370.3970.398,843
Jul 01, 202471.0971.0970.5770.5770.573,095
Jun 28, 202471.0671.0670.9670.9670.96369
Jun 27, 202470.2870.2870.2870.3670.362,948
Jun 26, 202469.9269.9669.7269.8169.8113,579
Jun 25, 202469.7069.7069.4669.4269.423,128
Jun 24, 202469.8969.8969.8969.8969.89-
Jun 21, 202469.7669.7769.7169.6569.655,566
Jun 20, 202470.5470.5470.2670.2670.261,178
Jun 19, 202470.7570.7570.7470.7270.723,694
Jun 18, 202469.7069.9069.3669.9069.906,357
Jun 17, 202468.9868.9868.9869.1069.10250
Jun 14, 202468.9468.9468.9468.9468.94-
Jun 13, 202469.3669.3669.3669.3669.36-
Jun 12, 202470.0970.0970.0970.0970.09-
Jun 11, 202467.8667.8667.8667.8667.86-
Jun 10, 202467.9768.4867.9768.4868.48881
Jun 07, 202468.4968.4968.4968.4968.49-
Jun 06, 202469.0769.0769.0769.0769.07-
Jun 05, 202468.3368.3368.3368.3368.33590
Jun 04, 202466.9266.9266.9266.9266.921,745
Jun 03, 202467.5267.5267.3467.3467.346
May 31, 202466.0966.0965.6665.6365.633,589
May 30, 202466.3366.7766.3366.7766.777
May 29, 202467.5067.5067.5067.5067.5018
May 28, 202469.6569.6569.6569.5469.5450
May 24, 202468.1068.1068.1068.4268.4291
May 23, 202468.8868.8868.8868.8868.88-
May 22, 202469.1869.1869.1869.1869.18-
May 21, 202469.4069.4069.4069.4069.40-
May 20, 202469.9369.9369.9369.9369.93-
May 17, 202469.6369.7469.6370.0970.092,500
May 16, 202471.1571.1571.1571.1571.15-
May 15, 202471.2371.2371.2371.2571.25171
May 14, 202469.6869.6869.6869.6869.68-
May 13, 202469.3369.3369.3369.3369.33-
May 10, 202469.5969.5969.5969.3669.36170
May 09, 202469.6169.6169.6169.6169.61-
May 08, 202470.3870.3870.3870.3870.38-
May 07, 202470.1770.3170.0070.5870.587,803
May 03, 202469.5769.5769.3469.3469.3414,128
May 02, 202468.2468.2668.2468.2968.29125
May 01, 202467.1467.1467.1467.4367.43231
Apr 30, 202467.7567.7567.7567.7567.75-
Apr 29, 202467.9767.9767.9767.9767.97-
Apr 26, 202467.4567.4567.4567.4567.4537
Apr 25, 202466.8266.8266.8266.7266.7241
Apr 24, 202467.5367.5367.5367.5367.53-
Apr 23, 202467.1767.1767.1767.1767.17-
Apr 22, 202466.4966.4966.4966.4966.49-
Apr 19, 202465.4966.2165.4366.1866.1811,099
Apr 18, 202466.8866.8866.8766.7566.751,704
Apr 17, 202465.3065.3065.2165.2165.21130
Apr 16, 202465.7265.7265.7265.7265.72-
Apr 15, 202467.3067.4367.3067.4367.43571
Apr 12, 202467.3767.3767.3767.3767.37-
Apr 11, 202469.3269.3269.3269.3269.32-
Apr 10, 202470.8470.8470.7767.4467.441,688
Apr 09, 202470.2070.2470.1670.2370.231,140
Apr 08, 202470.8071.2570.6571.2571.25188
Apr 05, 202470.8670.8670.8670.8670.86-
Apr 04, 202472.3972.3972.3972.3972.39-
Apr 03, 202470.7770.9170.4871.3271.328,736
Apr 02, 202471.5971.5971.5971.5971.59-
Mar 28, 202471.9271.9271.9271.9271.92-
Mar 27, 202471.7571.7571.7571.7571.75-
Mar 26, 202472.1972.1972.1972.1972.19-
Mar 25, 202471.9771.9771.9771.9771.97-
Mar 22, 202471.9971.9971.9971.6371.6333
Mar 21, 202472.8472.8472.8472.3872.38323
Mar 20, 202470.2170.2170.2170.2170.21-
Mar 19, 202469.0769.2069.0769.3369.338,860
Mar 18, 202470.0370.0370.0370.0370.03-
Mar 15, 202469.7169.7169.7169.7169.71-
Mar 14, 202471.4371.4371.4371.4371.43-
Mar 13, 202471.3671.3671.3671.3671.36-
Mar 12, 202471.3971.3971.3971.3971.39-
Mar 11, 202470.3770.3770.3770.5370.531,523
Mar 08, 202470.9270.9270.9270.9270.92-
Mar 07, 202469.9769.9769.9769.9769.97-
Mar 06, 202469.4069.4069.4069.4069.40-
Mar 05, 202468.7568.7568.7568.7568.75-
Mar 04, 202470.0470.0470.0470.0470.04-
Mar 01, 202469.0369.0369.0369.0369.03-
Feb 29, 202468.2468.2468.2468.2468.24-
Feb 28, 202468.3768.3768.2868.1468.142,437
Feb 27, 202467.8067.8067.8067.8067.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...