Xtrackers II - Eurozone Inflation-Linked Bond UCITS ETF (0DMS.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 18 Apr 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 17 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 16 Apr 2024 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
| 15 Apr 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | - |
| 12 Apr 2024 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 11 Apr 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 235.07 | - |
| 10 Apr 2024 | 235.93 | 236.29 | 236.29 | 236.29 | 236.29 | 70 |
| 09 Apr 2024 | 235.23 | 235.23 | 235.23 | 235.23 | 235.23 | - |
| 08 Apr 2024 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | - |
| 05 Apr 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | - |
| 04 Apr 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
| 03 Apr 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 02 Apr 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
| 28 Mar 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 43 |
| 27 Mar 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
| 26 Mar 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
| 25 Mar 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| 22 Mar 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
| 21 Mar 2024 | 234.25 | 234.73 | 234.73 | 234.73 | 234.73 | 2,000 |
| 20 Mar 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | - |
| 19 Mar 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
| 18 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 15 Mar 2024 | 234.55 | 234.53 | 234.53 | 234.53 | 234.53 | 12 |
| 14 Mar 2024 | 235.43 | 235.43 | 235.43 | 235.43 | 235.43 | - |
| 13 Mar 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
| 12 Mar 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 11 Mar 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| 08 Mar 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| 07 Mar 2024 | 235.32 | 235.32 | 235.32 | 235.32 | 235.32 | - |
| 06 Mar 2024 | 235.07 | 235.07 | 235.07 | 235.07 | 235.07 | - |
| 05 Mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 04 Mar 2024 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
| 01 Mar 2024 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
| 29 Feb 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | - |
| 28 Feb 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | - |
| 27 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 26 Feb 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | - |
| 23 Feb 2024 | 231.68 | 231.68 | 231.68 | 231.68 | 231.68 | - |
| 22 Feb 2024 | 231.52 | 231.52 | 231.52 | 231.52 | 231.52 | - |
| 21 Feb 2024 | 233.38 | 232.55 | 232.55 | 232.55 | 232.55 | 1,000 |
| 20 Feb 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
| 19 Feb 2024 | 233.07 | 233.07 | 233.07 | 233.07 | 233.07 | - |
| 16 Feb 2024 | 233.32 | 233.32 | 233.32 | 233.32 | 233.32 | - |
| 15 Feb 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
| 14 Feb 2024 | 232.00 | 233.37 | 233.37 | 233.37 | 233.37 | 150 |
| 13 Feb 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
| 12 Feb 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
| 09 Feb 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 08 Feb 2024 | 233.57 | 233.16 | 233.08 | 233.08 | 233.08 | 5,040 |
| 07 Feb 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
| 06 Feb 2024 | 233.52 | 233.52 | 233.52 | 233.52 | 233.52 | - |
| 05 Feb 2024 | 233.57 | 233.57 | 233.57 | 233.57 | 233.57 | - |
| 02 Feb 2024 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | - |
| 01 Feb 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
| 31 Jan 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| 30 Jan 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 29 Jan 2024 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - |
| 26 Jan 2024 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | - |
| 25 Jan 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
| 24 Jan 2024 | 233.13 | 233.13 | 233.13 | 233.13 | 233.13 | - |
| 23 Jan 2024 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
| 22 Jan 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
| 19 Jan 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
| 18 Jan 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | - |
| 17 Jan 2024 | 233.48 | 233.48 | 233.48 | 233.48 | 233.48 | - |
| 16 Jan 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
| 15 Jan 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| 12 Jan 2024 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
| 11 Jan 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| 10 Jan 2024 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
| 09 Jan 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 08 Jan 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | - |
| 05 Jan 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| 04 Jan 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | - |
| 03 Jan 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 02 Jan 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| 29 Dec 2023 | 239.18 | 239.18 | 239.18 | 239.18 | 239.18 | - |
| 28 Dec 2023 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
| 27 Dec 2023 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | - |
| 22 Dec 2023 | 239.43 | 239.43 | 239.43 | 239.43 | 239.43 | - |
| 21 Dec 2023 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
| 20 Dec 2023 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | - |
| 19 Dec 2023 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
| 18 Dec 2023 | 236.00 | 236.99 | 236.99 | 236.99 | 236.99 | 19,619 |
| 15 Dec 2023 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 14 Dec 2023 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
| 13 Dec 2023 | 233.52 | 233.70 | 233.70 | 233.70 | 233.70 | 10 |
| 12 Dec 2023 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
| 11 Dec 2023 | 233.27 | 233.27 | 233.27 | 233.27 | 233.27 | - |
| 08 Dec 2023 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 07 Dec 2023 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
| 06 Dec 2023 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | - |
| 05 Dec 2023 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
| 04 Dec 2023 | 232.65 | 231.91 | 231.91 | 231.91 | 231.91 | 160 |
| 01 Dec 2023 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - |
| 30 Nov 2023 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - |
| 29 Nov 2023 | 228.85 | 231.37 | 231.37 | 231.37 | 231.37 | 1,246 |
| 28 Nov 2023 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | - |
| 27 Nov 2023 | 228.95 | 229.91 | 229.55 | 229.55 | 229.55 | 1,360 |
| *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.