Amundi MSCI Korea UCITS ETF Acc (KRW.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 65.49 | 66.21 | 65.43 | 66.18 | 66.18 | 11,156 |
| Apr 18, 2024 | 66.88 | 66.88 | 66.87 | 66.75 | 66.75 | 1,704 |
| Apr 17, 2024 | 65.30 | 65.30 | 65.21 | 65.21 | 65.21 | 130 |
| Apr 16, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Apr 15, 2024 | 67.30 | 67.43 | 67.30 | 67.43 | 67.43 | 571 |
| Apr 12, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Apr 11, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| Apr 10, 2024 | 70.84 | 70.84 | 70.77 | 67.44 | 67.44 | 1,688 |
| Apr 09, 2024 | 70.20 | 70.24 | 70.16 | 70.23 | 70.23 | 1,140 |
| Apr 08, 2024 | 70.80 | 71.25 | 70.65 | 71.25 | 71.25 | 188 |
| Apr 05, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Apr 04, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| Apr 03, 2024 | 70.77 | 70.91 | 70.48 | 71.32 | 71.32 | 8,736 |
| Apr 02, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| Mar 28, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| Mar 27, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| Mar 26, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
| Mar 25, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| Mar 22, 2024 | 71.99 | 71.99 | 71.99 | 71.63 | 71.63 | 33 |
| Mar 21, 2024 | 72.84 | 72.84 | 72.84 | 72.38 | 72.38 | 323 |
| Mar 20, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| Mar 19, 2024 | 69.07 | 69.20 | 69.07 | 69.33 | 69.33 | 8,860 |
| Mar 18, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| Mar 15, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| Mar 14, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| Mar 13, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Mar 12, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| Mar 11, 2024 | 70.37 | 70.37 | 70.37 | 70.53 | 70.53 | 1,523 |
| Mar 08, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| Mar 07, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| Mar 06, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Mar 05, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Mar 04, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| Mar 01, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| Feb 29, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| Feb 28, 2024 | 68.37 | 68.37 | 68.28 | 68.14 | 68.14 | 2,437 |
| Feb 27, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Feb 26, 2024 | 68.33 | 68.33 | 68.33 | 68.32 | 68.32 | 124 |
| Feb 23, 2024 | 69.00 | 69.00 | 68.99 | 68.96 | 68.96 | 414 |
| Feb 22, 2024 | 68.98 | 68.98 | 68.98 | 69.02 | 69.02 | 58 |
| Feb 21, 2024 | 68.24 | 68.32 | 68.02 | 68.32 | 68.32 | 2,372 |
| Feb 20, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| Feb 19, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| Feb 16, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| Feb 15, 2024 | 67.53 | 67.53 | 67.53 | 67.55 | 67.55 | 1,971 |
| Feb 14, 2024 | 67.40 | 67.83 | 67.40 | 67.79 | 67.79 | 6,388 |
| Feb 13, 2024 | 68.63 | 68.66 | 67.34 | 67.34 | 67.34 | 14,171 |
| Feb 12, 2024 | 68.71 | 68.71 | 68.71 | 69.40 | 69.40 | 1,674 |
| Feb 09, 2024 | 67.81 | 67.81 | 67.38 | 67.63 | 67.63 | 1,983 |
| Feb 08, 2024 | 67.79 | 67.79 | 67.68 | 67.46 | 67.46 | 3,294 |
| Feb 07, 2024 | 67.48 | 67.74 | 67.48 | 67.58 | 67.58 | 19,864 |
| Feb 06, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Feb 05, 2024 | 66.53 | 66.53 | 66.53 | 66.07 | 66.07 | 9 |
| Feb 02, 2024 | 67.65 | 67.65 | 66.69 | 66.69 | 66.69 | 117 |
| Feb 01, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Jan 31, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 504 |
| Jan 30, 2024 | 64.33 | 64.34 | 64.33 | 64.02 | 64.02 | 2,074 |
| Jan 29, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Jan 26, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Jan 25, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Jan 24, 2024 | 63.30 | 63.89 | 63.30 | 63.88 | 63.88 | 2,389 |
| Jan 23, 2024 | 63.73 | 63.73 | 63.21 | 63.21 | 63.21 | 11 |
| Jan 22, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jan 19, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Jan 18, 2024 | 62.47 | 62.47 | 62.47 | 62.68 | 62.68 | 334 |
| Jan 17, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Jan 16, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Jan 15, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Jan 12, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Jan 11, 2024 | 66.34 | 66.34 | 66.34 | 65.29 | 65.29 | 1,600 |
| Jan 10, 2024 | 65.76 | 65.76 | 65.62 | 65.62 | 65.62 | 2 |
| Jan 09, 2024 | 66.58 | 66.58 | 66.58 | 66.37 | 66.37 | 789 |
| Jan 08, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 367 |
| Jan 05, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Jan 04, 2024 | 67.92 | 67.92 | 67.64 | 67.64 | 67.64 | 3,040 |
| Jan 03, 2024 | 67.93 | 68.01 | 67.93 | 68.01 | 68.01 | 1,690 |
| Jan 02, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| Dec 29, 2023 | 70.21 | 70.21 | 70.21 | 70.51 | 70.51 | 67 |
| Dec 28, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| Dec 27, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Dec 22, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| Dec 21, 2023 | 68.37 | 68.50 | 68.37 | 68.50 | 68.50 | 1,315 |
| Dec 20, 2023 | 68.52 | 68.52 | 68.52 | 68.56 | 68.56 | 471 |
| Dec 19, 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| Dec 18, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Dec 15, 2023 | 67.65 | 67.65 | 67.26 | 67.17 | 67.17 | 7,724 |
| Dec 14, 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 599 |
| Dec 13, 2023 | 64.75 | 64.75 | 64.62 | 64.67 | 64.67 | 10,620 |
| Dec 12, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| Dec 11, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Dec 08, 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Dec 07, 2023 | 63.72 | 64.04 | 63.72 | 64.04 | 64.04 | 1,219 |
| Dec 06, 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 607 |
| Dec 05, 2023 | 64.16 | 64.17 | 64.16 | 64.03 | 64.03 | 3,786 |
| Dec 04, 2023 | 65.20 | 65.20 | 65.20 | 64.73 | 64.73 | 770 |
| Dec 01, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Nov 30, 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 597 |
| Nov 29, 2023 | 66.19 | 66.19 | 66.19 | 66.02 | 66.02 | 759 |
| Nov 28, 2023 | 65.82 | 65.82 | 65.82 | 66.25 | 66.25 | 345 |
| Nov 27, 2023 | 64.65 | 64.94 | 64.63 | 64.85 | 64.85 | 2,770 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.