iShares STOXX Europe Small 200 UCITS ETF (DE) (0MMG.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 10:00AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 17 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 16 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 15 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 12 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 11 Apr 2024 | 32.42 | 32.28 | 32.28 | 32.28 | 32.28 | 1 |
| 10 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 09 Apr 2024 | 32.62 | 32.67 | 32.50 | 32.50 | 32.50 | 3,060 |
| 08 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 05 Apr 2024 | 32.37 | 32.30 | 32.30 | 32.30 | 32.30 | 12 |
| 04 Apr 2024 | 32.65 | 32.71 | 32.59 | 32.71 | 32.71 | 1,501 |
| 03 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 02 Apr 2024 | 32.85 | 32.78 | 32.78 | 32.78 | 32.78 | 27 |
| 28 Mar 2024 | 32.73 | 32.79 | 32.78 | 32.78 | 32.78 | 30,217 |
| 27 Mar 2024 | 32.57 | 32.53 | 32.53 | 32.53 | 32.53 | 1 |
| 26 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 25 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 22 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 21 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 20 Mar 2024 | 31.91 | 32.04 | 32.04 | 32.04 | 32.04 | 227 |
| 19 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 14 Mar 2024 | 32.26 | 32.11 | 32.11 | 32.11 | 32.11 | 181 |
| 13 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 12 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 11 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 08 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 07 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 06 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 05 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 04 Mar 2024 | 31.73 | 31.61 | 31.61 | 31.61 | 31.61 | 3,406 |
| 01 Mar 2024 | 31.61 | 31.75 | 31.59 | 31.75 | 31.75 | 18,196 |
| 29 Feb 2024 | 31.51 | 31.46 | 31.42 | 31.46 | 31.46 | 1,633 |
| 28 Feb 2024 | 31.54 | 31.40 | 31.40 | 31.40 | 31.40 | 563 |
| 27 Feb 2024 | 31.45 | 31.51 | 31.51 | 31.51 | 31.51 | 640 |
| 26 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 23 Feb 2024 | 31.61 | 31.50 | 31.50 | 31.50 | 31.50 | 3,200 |
| 22 Feb 2024 | 31.60 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 21 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 20 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 19 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 16 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 15 Feb 2024 | 31.23 | 31.35 | 31.35 | 31.35 | 31.35 | 114 |
| 14 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 13 Feb 2024 | 31.22 | 30.81 | 30.81 | 30.81 | 30.81 | 7 |
| 12 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 09 Feb 2024 | 30.93 | 30.95 | 30.95 | 30.95 | 30.95 | 134 |
| 08 Feb 2024 | 30.92 | 30.97 | 30.97 | 30.97 | 30.97 | 13 |
| 07 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 06 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 05 Feb 2024 | 30.87 | 30.61 | 30.61 | 30.61 | 30.61 | 5,900 |
| 02 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 01 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 31 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 30 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 29 Jan 2024 | 30.82 | 30.76 | 30.75 | 30.76 | 30.76 | 33 |
| 26 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 25 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 24 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 23 Jan 2024 | 30.42 | 30.33 | 30.33 | 30.33 | 30.33 | 95 |
| 22 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 19 Jan 2024 | 30.35 | 30.15 | 30.15 | 30.15 | 30.15 | 355 |
| 18 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 17 Jan 2024 | 30.12 | 29.97 | 29.97 | 29.97 | 29.97 | 2,200 |
| 16 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 15 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 12 Jan 2024 | 30.88 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 11 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 10 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 09 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 08 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 05 Jan 2024 | 30.72 | 30.88 | 30.72 | 30.88 | 30.88 | 2,614 |
| 04 Jan 2024 | 30.86 | 30.73 | 30.73 | 30.73 | 30.73 | 3 |
| 03 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 02 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 29 Dec 2023 | 31.50 | 31.57 | 31.57 | 31.57 | 31.57 | 10 |
| 28 Dec 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 27 Dec 2023 | 31.34 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 22 Dec 2023 | 31.35 | 31.51 | 31.48 | 31.51 | 31.51 | 4,691 |
| 21 Dec 2023 | 31.20 | 31.39 | 31.39 | 31.39 | 31.39 | 8,132 |
| 20 Dec 2023 | 31.41 | 31.50 | 31.50 | 31.50 | 31.50 | 37,000 |
| 19 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 14 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 13 Dec 2023 | 30.24 | 30.38 | 30.38 | 30.38 | 30.38 | 12,000 |
| 12 Dec 2023 | 30.36 | 30.44 | 30.44 | 30.44 | 30.44 | 143 |
| 11 Dec 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 08 Dec 2023 | 30.19 | 30.30 | 30.30 | 30.30 | 30.30 | 1,961 |
| 07 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 06 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 05 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 04 Dec 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 01 Dec 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 30 Nov 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 29 Nov 2023 | 29.44 | 29.65 | 29.65 | 29.65 | 29.65 | 34 |
| 28 Nov 2023 | 29.42 | 29.23 | 29.23 | 29.23 | 29.23 | 50 |
| 27 Nov 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 24 Nov 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| *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.