iShares STOXX Europe Small 200 UCITS ETF (DE) (0MMG.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

32.94

+0.19

(+0.60%)

At close: 11:53AM BST

Time period:

18 Sept 2023 - 18 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sept 2024	32.76	32.86	32.86	32.86	32.86	-
13 Sept 2024	33.02	33.02	33.02	33.02	33.02	-
12 Sept 2024	32.96	32.96	32.96	32.96	32.96	-
11 Sept 2024	32.67	32.67	32.67	32.67	32.67	-
10 Sept 2024	32.84	32.84	32.84	32.84	32.84	-
09 Sept 2024	32.79	32.79	32.79	32.79	32.79	-
06 Sept 2024	32.86	32.86	32.86	32.86	32.86	-
05 Sept 2024	33.12	33.12	33.12	33.12	33.12	-
04 Sept 2024	32.80	32.95	32.95	32.95	32.95	100
03 Sept 2024	33.57	33.57	33.57	33.57	33.57	-
02 Sept 2024	33.63	33.67	33.58	33.58	33.58	25
30 Aug 2024	33.58	33.71	33.62	33.71	33.71	5
29 Aug 2024	33.43	33.43	33.43	33.43	33.43	-
28 Aug 2024	33.35	33.35	33.35	33.35	33.35	-
27 Aug 2024	33.39	33.39	33.39	33.39	33.39	-
23 Aug 2024	33.17	33.39	33.39	33.39	33.39	3
22 Aug 2024	32.94	32.94	32.94	32.94	32.94	-
21 Aug 2024	32.85	32.85	32.85	32.85	32.85	-
20 Aug 2024	33.04	33.04	33.04	33.04	33.04	-
19 Aug 2024	32.80	32.80	32.80	32.80	32.80	-
16 Aug 2024	32.79	32.79	32.79	32.79	32.79	-
15 Aug 2024	32.47	32.47	32.47	32.47	32.47	-
14 Aug 2024	32.54	32.54	32.54	32.54	32.54	-
13 Aug 2024	32.21	32.17	32.17	32.17	32.17	-
12 Aug 2024	32.28	32.28	32.28	32.28	32.28	-
09 Aug 2024	32.04	32.04	32.04	32.04	32.04	-
08 Aug 2024	31.73	31.73	31.73	31.73	31.73	-
07 Aug 2024	31.71	31.71	31.71	31.71	31.71	-
06 Aug 2024	31.18	31.18	31.18	31.18	31.18	-
05 Aug 2024	30.86	31.26	31.26	31.26	31.26	63
02 Aug 2024	32.60	32.65	32.65	32.65	32.65	915
01 Aug 2024	33.40	33.45	33.29	33.29	33.29	2
31 July 2024	33.54	33.54	33.54	33.54	33.54	-
30 July 2024	33.40	33.40	33.40	33.40	33.40	-
29 July 2024	33.15	33.15	33.15	33.15	33.15	-
26 July 2024	32.60	32.88	32.88	32.88	32.88	36
25 July 2024	32.35	32.35	32.35	32.35	32.35	-
24 July 2024	33.33	33.33	33.33	33.33	33.33	-
23 July 2024	33.26	33.26	33.26	33.26	33.26	-
22 July 2024	33.08	33.08	33.08	33.08	33.08	-
19 July 2024	33.06	33.00	33.00	33.00	33.00	3,550
18 July 2024	33.40	33.40	33.40	33.40	33.40	-
17 July 2024	33.12	33.20	33.20	33.20	33.20	322
16 July 2024	33.12	33.02	33.02	33.02	33.02	-
15 July 2024	33.35	33.42	33.29	33.29	33.29	2,245
12 July 2024	33.52	33.52	33.52	33.52	33.52	-
11 July 2024	33.14	33.00	33.00	33.00	33.00	250
10 July 2024	32.79	32.97	32.97	32.97	32.97	-
09 July 2024	32.95	32.98	32.98	32.98	32.98	5
08 July 2024	32.98	32.98	32.98	32.98	32.98	-
05 July 2024	33.08	33.26	33.21	33.21	33.21	523
04 July 2024	32.98	32.98	32.98	32.98	32.98	-
03 July 2024	32.63	32.63	32.63	32.63	32.63	-
02 July 2024	32.34	32.36	32.22	32.36	32.36	281
01 July 2024	33.01	32.91	32.68	32.68	32.68	10,001
28 June 2024	32.65	32.60	32.40	32.60	32.60	5,075
27 June 2024	32.71	32.71	32.71	32.71	32.71	-
26 June 2024	33.01	33.01	33.01	33.01	33.01	-
25 June 2024	33.22	33.22	33.22	33.22	33.22	-
24 June 2024	32.91	33.33	33.16	33.33	33.33	3,301
21 June 2024	32.74	32.74	32.74	32.74	32.74	-
20 June 2024	33.12	33.12	33.12	33.12	33.12	-
19 June 2024	32.93	32.91	32.88	32.88	32.88	6,813
18 June 2024	-	-	-	-	-	-
17 June 2024	32.72	32.72	32.72	32.72	32.72	-
14 June 2024	32.86	32.86	32.86	32.86	32.86	-
13 June 2024	33.79	33.79	33.79	33.79	33.79	-
12 June 2024	33.52	33.63	33.63	33.63	33.63	-
11 June 2024	33.79	33.85	33.85	33.85	33.85	-
10 June 2024	33.59	33.59	33.59	33.59	33.59	-
07 June 2024	33.67	33.67	33.67	33.67	33.67	-
06 June 2024	34.14	34.14	34.14	34.14	34.14	-
05 June 2024	33.96	33.96	33.96	33.96	33.96	-
04 June 2024	34.06	34.06	34.06	34.06	34.06	-
03 June 2024	34.24	34.16	34.16	34.16	34.16	25
31 May 2024	33.78	33.78	33.78	33.78	33.78	-
30 May 2024	33.40	33.85	33.50	33.85	33.85	12
29 May 2024	33.85	33.85	33.85	33.85	33.85	-
28 May 2024	34.23	34.23	34.23	34.23	34.23	-
24 May 2024	33.64	33.64	33.64	33.64	33.64	-
23 May 2024	33.91	33.92	33.92	33.92	33.92	865
22 May 2024	33.94	33.88	33.88	33.88	33.88	549
21 May 2024	33.98	33.98	33.98	33.98	33.98	-
20 May 2024	34.04	34.04	34.04	34.04	34.04	-
17 May 2024	33.94	33.83	33.76	33.83	33.83	2,070
16 May 2024	34.03	33.98	33.97	33.98	33.98	1,470
15 May 2024	34.08	34.08	34.08	34.08	34.08	-
14 May 2024	33.41	33.65	33.65	33.65	33.65	1,100
13 May 2024	33.37	33.37	33.37	33.37	33.37	-
10 May 2024	33.29	33.35	33.35	33.35	33.35	299
09 May 2024	33.04	33.08	33.08	33.08	33.08	29
08 May 2024	32.99	33.03	32.89	32.96	32.96	69,704
07 May 2024	32.88	32.92	32.92	32.92	32.92	234
03 May 2024	32.43	32.63	32.46	32.63	32.63	60
02 May 2024	32.35	32.37	32.35	32.29	32.29	2
01 May 2024	-	-	-	-	-	-
30 Apr 2024	32.48	32.48	32.48	32.48	32.48	-
29 Apr 2024	32.21	32.21	32.21	32.21	32.21	-
26 Apr 2024	31.92	31.92	31.92	31.92	31.92	-
25 Apr 2024	31.90	31.90	31.90	31.90	31.90	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,360.30-0.90(-0.01%)

ASX 2008,138.00-2.90(-0.04%)

AUD/USD0.6764+0.0004(+0.06%)

OIL70.90-0.29(-0.41%)

GOLD2,600.30+7.90(+0.30%)

Bitcoin AUD89,026.36+3,620.47(+4.24%)

iShares STOXX Europe Small 200 UCITS ETF (DE) (0MMG.IL)

ALL ORDS
8,360.30
-0.90(-0.01%)

ASX 200
8,138.00
-2.90(-0.04%)

AUD/USD
0.6764
+0.0004(+0.06%)

OIL
70.90
-0.29(-0.41%)

GOLD
2,600.30
+7.90(+0.30%)

Bitcoin AUD
89,026.36
+3,620.47(+4.24%)