Xtrackers II - Global Inflation-Linked Bond UCITS ETF (0DMR.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 02:11PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 210.63 | 211.80 | 211.36 | 211.36 | 211.36 | 1 |
| 25 Apr 2024 | 211.00 | 211.25 | 211.25 | 211.25 | 211.25 | 23 |
| 24 Apr 2024 | 211.68 | 211.29 | 211.29 | 211.29 | 211.29 | 1 |
| 23 Apr 2024 | 212.10 | 211.86 | 211.86 | 211.86 | 211.86 | 1 |
| 22 Apr 2024 | 211.93 | 212.34 | 211.43 | 212.34 | 212.34 | 224 |
| 19 Apr 2024 | 211.45 | 212.19 | 212.05 | 212.05 | 212.05 | 27 |
| 18 Apr 2024 | 211.77 | 212.40 | 212.40 | 212.40 | 212.40 | 80 |
| 17 Apr 2024 | 211.93 | 211.93 | 211.93 | 211.93 | 211.93 | - |
| 16 Apr 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | - |
| 15 Apr 2024 | 213.63 | 212.44 | 212.24 | 212.44 | 212.44 | 266 |
| 12 Apr 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| 11 Apr 2024 | 213.20 | 212.56 | 212.20 | 212.20 | 212.20 | 262 |
| 10 Apr 2024 | 213.30 | 214.82 | 213.57 | 214.82 | 214.82 | 696 |
| 09 Apr 2024 | 213.45 | 213.99 | 213.70 | 213.99 | 213.99 | 549 |
| 08 Apr 2024 | 215.00 | 213.71 | 213.71 | 213.71 | 213.71 | - |
| 05 Apr 2024 | 214.00 | 214.39 | 214.39 | 214.39 | 214.39 | - |
| 04 Apr 2024 | 213.93 | 213.93 | 213.93 | 213.93 | 213.93 | - |
| 03 Apr 2024 | 214.00 | 213.93 | 213.93 | 213.93 | 213.93 | 540 |
| 02 Apr 2024 | 214.10 | 214.40 | 212.46 | 213.56 | 213.56 | 10 |
| 28 Mar 2024 | 215.73 | 216.00 | 214.65 | 214.65 | 214.65 | 35 |
| 27 Mar 2024 | 214.00 | 215.06 | 215.06 | 215.06 | 215.06 | 126 |
| 26 Mar 2024 | 214.25 | 215.53 | 214.04 | 215.11 | 215.11 | 119 |
| 25 Mar 2024 | 214.25 | 214.65 | 214.65 | 214.65 | 214.65 | 440 |
| 22 Mar 2024 | 214.82 | 214.13 | 214.13 | 214.13 | 214.13 | 4 |
| 21 Mar 2024 | 213.40 | 214.79 | 213.84 | 214.79 | 214.79 | 2 |
| 20 Mar 2024 | 213.82 | 213.71 | 213.71 | 213.71 | 213.71 | 278 |
| 19 Mar 2024 | 214.30 | 213.87 | 213.42 | 213.87 | 213.87 | 364 |
| 18 Mar 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
| 15 Mar 2024 | 213.30 | 213.70 | 213.29 | 213.70 | 213.70 | 78 |
| 14 Mar 2024 | 214.05 | 214.25 | 214.25 | 214.25 | 214.25 | 550 |
| 13 Mar 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 214.73 | - |
| 12 Mar 2024 | 213.88 | 215.17 | 215.17 | 215.17 | 215.17 | 30 |
| 11 Mar 2024 | 215.40 | 215.10 | 215.10 | 215.10 | 215.10 | 150 |
| 08 Mar 2024 | 214.20 | 215.43 | 215.43 | 215.43 | 215.43 | 56 |
| 07 Mar 2024 | 214.63 | 215.36 | 215.00 | 215.36 | 215.36 | 258 |
| 06 Mar 2024 | 214.63 | 214.29 | 214.29 | 214.29 | 214.29 | 190 |
| 05 Mar 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
| 04 Mar 2024 | 213.40 | 213.59 | 213.23 | 213.59 | 213.59 | 68 |
| 01 Mar 2024 | 212.73 | 213.24 | 212.71 | 213.24 | 213.24 | 1,840 |
| 29 Feb 2024 | 211.73 | 211.20 | 211.20 | 211.20 | 211.20 | 184 |
| 28 Feb 2024 | 211.35 | 211.41 | 211.41 | 211.41 | 211.41 | 1,230 |
| 27 Feb 2024 | 211.25 | 212.12 | 211.81 | 212.12 | 212.12 | 5 |
| 26 Feb 2024 | 212.25 | 211.65 | 211.65 | 211.65 | 211.65 | 140 |
| 23 Feb 2024 | 210.68 | 210.70 | 210.70 | 210.70 | 210.70 | 90 |
| 22 Feb 2024 | 210.11 | 210.65 | 210.65 | 210.65 | 210.65 | 2 |
| 21 Feb 2024 | 211.57 | 211.54 | 211.41 | 211.41 | 211.41 | 320 |
| 20 Feb 2024 | 211.30 | 211.51 | 211.51 | 211.51 | 211.51 | 1,386 |
| 19 Feb 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 16 Feb 2024 | 197.21 | 210.85 | 210.85 | 210.85 | 210.85 | 2 |
| 15 Feb 2024 | 212.63 | 212.10 | 212.10 | 212.10 | 212.10 | 306 |
| 14 Feb 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
| 13 Feb 2024 | 211.57 | 211.57 | 211.57 | 211.57 | 211.57 | - |
| 12 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
| 09 Feb 2024 | 214.68 | 211.94 | 211.94 | 211.94 | 211.94 | 258 |
| 08 Feb 2024 | 212.63 | 211.87 | 211.87 | 211.87 | 211.87 | 274 |
| 07 Feb 2024 | 212.82 | 212.02 | 212.02 | 212.02 | 212.02 | 1,140 |
| 06 Feb 2024 | 211.63 | 211.84 | 211.84 | 211.84 | 211.84 | 58 |
| 05 Feb 2024 | 212.40 | 212.63 | 212.63 | 212.63 | 212.63 | - |
| 02 Feb 2024 | 215.82 | 214.93 | 214.93 | 214.93 | 214.93 | 84 |
| 01 Feb 2024 | 214.57 | 214.87 | 214.87 | 214.87 | 214.87 | - |
| 31 Jan 2024 | 214.10 | 214.46 | 214.35 | 214.35 | 214.35 | 6,700 |
| 30 Jan 2024 | 213.00 | 213.38 | 213.38 | 213.38 | 213.38 | 1,250 |
| 29 Jan 2024 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | - |
| 26 Jan 2024 | 212.77 | 212.04 | 212.04 | 212.04 | 212.04 | 6 |
| 25 Jan 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | 12 |
| 24 Jan 2024 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |
| 23 Jan 2024 | 212.57 | 212.57 | 212.57 | 212.57 | 212.57 | - |
| 22 Jan 2024 | 213.10 | 213.22 | 213.22 | 213.22 | 213.22 | 576 |
| 19 Jan 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| 18 Jan 2024 | 212.10 | 212.53 | 212.53 | 212.53 | 212.53 | 600 |
| 17 Jan 2024 | 212.88 | 212.88 | 212.88 | 212.88 | 212.88 | - |
| 16 Jan 2024 | 213.25 | 213.89 | 213.89 | 213.89 | 213.89 | 564 |
| 15 Jan 2024 | 214.40 | 214.55 | 214.55 | 214.55 | 214.55 | - |
| 12 Jan 2024 | 211.77 | 214.51 | 214.51 | 214.51 | 214.51 | 2 |
| 11 Jan 2024 | 214.00 | 214.27 | 214.27 | 214.27 | 214.27 | 4 |
| 10 Jan 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - |
| 09 Jan 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | - |
| 08 Jan 2024 | 213.82 | 214.34 | 214.34 | 214.34 | 214.34 | 2 |
| 05 Jan 2024 | 214.77 | 215.01 | 213.94 | 215.01 | 215.01 | 1,088 |
| 04 Jan 2024 | 221.73 | 215.17 | 215.17 | 215.17 | 215.17 | 16 |
| 03 Jan 2024 | 216.30 | 215.97 | 215.89 | 215.97 | 215.97 | 2,000 |
| 02 Jan 2024 | 216.35 | 216.46 | 216.33 | 216.46 | 216.46 | 1,606 |
| 29 Dec 2023 | 216.57 | 217.21 | 217.21 | 217.21 | 217.21 | 100 |
| 28 Dec 2023 | 218.15 | 219.08 | 219.07 | 219.08 | 219.08 | 613 |
| 27 Dec 2023 | 218.57 | 218.57 | 218.57 | 218.57 | 218.57 | - |
| 22 Dec 2023 | 218.63 | 218.60 | 218.60 | 218.60 | 218.60 | 6,236 |
| 21 Dec 2023 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 20 Dec 2023 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
| 19 Dec 2023 | 217.68 | 218.20 | 217.76 | 218.20 | 218.20 | 3,259 |
| 18 Dec 2023 | 217.82 | 217.68 | 217.66 | 217.68 | 217.68 | 1,288 |
| 15 Dec 2023 | 216.68 | 216.42 | 216.42 | 216.42 | 216.42 | 28 |
| 14 Dec 2023 | 213.00 | 216.02 | 216.02 | 216.02 | 216.02 | 16 |
| 13 Dec 2023 | 211.40 | 212.81 | 212.40 | 212.81 | 212.81 | 733 |
| 12 Dec 2023 | 213.05 | 212.49 | 212.49 | 212.49 | 212.49 | 786 |
| 11 Dec 2023 | 211.77 | 211.72 | 211.72 | 211.72 | 211.72 | 224 |
| 08 Dec 2023 | 212.77 | 212.04 | 212.04 | 212.04 | 212.04 | 310 |
| 07 Dec 2023 | 212.52 | 212.49 | 212.30 | 212.49 | 212.49 | 1,190 |
| 06 Dec 2023 | 212.30 | 212.20 | 212.20 | 212.20 | 212.20 | 4 |
| 05 Dec 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 04 Dec 2023 | 207.07 | 210.53 | 210.53 | 210.53 | 210.53 | 348 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.