Australia markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
32.27+0.21 (+0.66%)
As of 04:25PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.0032.2732.2732.2732.2747,300
22 Apr 202431.9431.9431.9431.9431.94-
19 Apr 202431.5831.5831.5831.5831.58-
18 Apr 202431.7331.7331.7331.7331.73-
17 Apr 202431.6531.6531.6531.6531.65-
16 Apr 202431.7031.7031.7031.7031.70-
15 Apr 202432.1732.1732.1732.1732.17-
12 Apr 202432.0732.0732.0732.0732.07-
11 Apr 202432.4232.2832.2832.2832.281
10 Apr 202432.4832.4832.4832.4832.48-
09 Apr 202432.6232.6732.5032.5032.503,060
08 Apr 202432.4232.4232.4232.4232.42-
05 Apr 202432.3732.3032.3032.3032.3012
04 Apr 202432.6532.7132.5932.7132.711,501
03 Apr 202432.3632.3632.3632.3632.36-
02 Apr 202432.8532.7832.7832.7832.7827
28 Mar 202432.7332.7932.7832.7832.7830,217
27 Mar 202432.5732.5332.5332.5332.531
26 Mar 202432.3832.3832.3832.3832.38-
25 Mar 202432.3532.3532.3532.3532.35-
22 Mar 202432.3832.3832.3832.3832.38-
21 Mar 202432.4632.4632.4632.4632.46-
20 Mar 202431.9132.0432.0432.0432.04227
19 Mar 202431.7931.7931.7931.7931.79-
18 Mar 2024------
15 Mar 202431.9731.9731.9731.9731.97-
14 Mar 202432.2632.1132.1132.1132.11181
13 Mar 202432.1432.1432.1432.1432.14-
12 Mar 202431.8831.8831.8831.8831.88-
11 Mar 202431.8131.8131.8131.8131.81-
08 Mar 202431.8631.8631.8631.8631.86-
07 Mar 202432.0132.0132.0132.0132.01-
06 Mar 202431.4931.4931.4931.4931.49-
05 Mar 202431.5131.5131.5131.5131.51-
04 Mar 202431.7331.6131.6131.6131.613,406
01 Mar 202431.6131.7531.5931.7531.7518,196
29 Feb 202431.5131.4631.4231.4631.461,633
28 Feb 202431.5431.4031.4031.4031.40563
27 Feb 202431.4531.5131.5131.5131.51640
26 Feb 202431.5131.5131.5131.5131.51-
23 Feb 202431.6131.5031.5031.5031.503,200
22 Feb 202431.6031.5831.5831.5831.58-
21 Feb 202431.2531.2531.2531.2531.25-
20 Feb 202431.2631.2631.2631.2631.26-
19 Feb 202431.4131.4131.4131.4131.41-
16 Feb 202431.4531.4531.4531.4531.45-
15 Feb 202431.2331.3531.3531.3531.35114
14 Feb 202430.8430.8430.8430.8430.84-
13 Feb 202431.2230.8130.8130.8130.817
12 Feb 202431.0631.0631.0631.0631.06-
09 Feb 202430.9330.9530.9530.9530.95134
08 Feb 202430.9230.9730.9730.9730.9713
07 Feb 202430.8630.8630.8630.8630.86-
06 Feb 202430.7230.7230.7230.7230.72-
05 Feb 202430.8730.6130.6130.6130.615,900
02 Feb 202430.9930.9930.9930.9930.99-
01 Feb 202430.8330.8330.8330.8330.83-
31 Jan 202430.9230.9230.9230.9230.92-
30 Jan 202431.0631.0631.0631.0631.06-
29 Jan 202430.8230.7630.7530.7630.7633
26 Jan 202430.6430.6430.6430.6430.64-
25 Jan 202430.6130.6130.6130.6130.61-
24 Jan 202430.4830.4830.4830.4830.48-
23 Jan 202430.4230.3330.3330.3330.3395
22 Jan 202430.2530.2530.2530.2530.25-
19 Jan 202430.3530.1530.1530.1530.15355
18 Jan 202430.0030.0030.0030.0030.00-
17 Jan 202430.1229.9729.9729.9729.972,200
16 Jan 202430.4730.4730.4730.4730.47-
15 Jan 202430.9330.9330.9330.9330.93-
12 Jan 202430.8830.9830.9830.9830.98-
11 Jan 202430.9730.9730.9730.9730.97-
10 Jan 202430.8430.8430.8430.8430.84-
09 Jan 202430.9730.9730.9730.9730.97-
08 Jan 202430.7530.7530.7530.7530.75-
05 Jan 202430.7230.8830.7230.8830.882,614
04 Jan 202430.8630.7330.7330.7330.733
03 Jan 202430.7230.7230.7230.7230.72-
02 Jan 202431.6231.6231.6231.6231.62-
29 Dec 202331.5031.5731.5731.5731.5710
28 Dec 202331.6531.6531.6531.6531.65-
27 Dec 202331.3431.5731.5731.5731.57-
22 Dec 202331.3531.5131.4831.5131.514,691
21 Dec 202331.2031.3931.3931.3931.398,132
20 Dec 202331.4131.5031.5031.5031.5037,000
19 Dec 202331.0831.0831.0831.0831.08-
18 Dec 2023------
15 Dec 202331.3331.3331.3331.3331.33-
14 Dec 202331.1931.1931.1931.1931.19-
13 Dec 202330.2430.3830.3830.3830.3812,000
12 Dec 202330.3630.4430.4430.4430.44143
11 Dec 202330.2930.2930.2930.2930.29-
08 Dec 202330.1930.3030.3030.3030.301,961
07 Dec 202330.2030.2030.2030.2030.20-
06 Dec 202330.0830.0830.0830.0830.08-
05 Dec 202329.7329.7329.7329.7329.73-
04 Dec 202329.9529.9529.9529.9529.95-
01 Dec 202329.6529.6529.6529.6529.65-
30 Nov 202329.6529.6529.6529.6529.65-
29 Nov 202329.4429.6529.6529.6529.6534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...