Australia markets open in 1 hour 57 minutes

iShares (DE) I - iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) (0MOB.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
72.59-0.47 (-0.64%)
At close: 01:35PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202472.7072.7072.1672.5972.59-
21 May 202473.0872.9472.7972.7972.79239
20 May 202473.2873.6073.4873.5273.52109
17 May 202473.4373.3573.3573.3573.355
16 May 202473.0673.2173.0873.2073.205,014
15 May 202472.7973.0372.7173.0373.0312
14 May 202472.6472.7672.7672.7672.7625
13 May 202472.9072.9272.8672.8672.86118
10 May 202472.4072.6472.6472.6472.6410
09 May 202472.0972.0972.0972.0972.09-
08 May 202471.3171.9971.9971.9971.9948
07 May 202470.3170.5170.3670.5170.51203
03 May 202470.2870.6470.2770.2570.25211
02 May 2024------
01 May 2024------
30 Apr 202470.5170.6670.5770.6670.66-
29 Apr 202470.4070.4070.4070.4070.40-
26 Apr 202470.6870.6870.6870.6870.68-
25 Apr 202469.9069.6669.6469.6669.661
24 Apr 202470.8870.8770.8770.8770.871
23 Apr 202471.0871.2170.9770.9770.971
22 Apr 202470.7970.9870.8770.8770.876
19 Apr 202468.9569.5669.5669.5669.562
18 Apr 202469.3569.3569.3569.3569.35-
17 Apr 202468.4168.4168.4168.4168.41-
16 Apr 202468.3668.4368.1568.1568.1514
15 Apr 202468.8168.9068.6168.6168.6133
12 Apr 202469.8269.8269.8269.8269.82-
11 Apr 202469.4369.4369.4369.4369.43-
10 Apr 202469.6069.6069.6069.6069.60-
09 Apr 202468.9068.9768.9768.9768.97-
08 Apr 202468.9868.9868.9868.9868.98-
05 Apr 202469.2669.3369.3269.3269.326,608
04 Apr 202469.8969.8969.8969.8969.89-
03 Apr 202470.5870.5670.5670.5670.5622
02 Apr 202471.6272.1270.8570.8570.852
28 Mar 202471.3171.2471.2471.2471.24-
27 Mar 202471.1771.1771.1771.1771.17-
26 Mar 202470.1070.1070.1070.1070.10-
25 Mar 202470.2170.4570.4570.4570.45-
22 Mar 202470.2170.3170.3170.3170.31-
21 Mar 202470.4170.4170.4170.4170.41-
20 Mar 202469.7269.7969.7869.7969.792
19 Mar 202470.2970.3970.2670.2670.2619
18 Mar 202470.8270.7870.3570.3570.352
15 Mar 202471.1471.1471.1471.1471.14-
14 Mar 202471.9672.0071.1771.1771.17-
13 Mar 202471.1571.4371.1171.4371.43100
12 Mar 202471.2071.0171.0171.0171.0140
11 Mar 202470.8170.8570.7870.7870.782
08 Mar 202470.5970.5870.5870.5870.5894
07 Mar 202469.7469.7469.7469.7469.74-
06 Mar 202470.2870.4870.3570.4870.481
05 Mar 202470.1770.1770.1770.1770.17-
04 Mar 202470.4170.1670.0870.0870.08-
01 Mar 202470.6470.6370.3870.3870.381
29 Feb 202471.1870.9470.4870.7870.78200
28 Feb 202471.7071.7571.2971.3271.321
27 Feb 202471.7071.5671.5671.5671.56-
26 Feb 202471.9971.7771.5571.7171.7114
23 Feb 202472.3272.2972.2972.2972.29-
22 Feb 202473.3572.0072.0072.0072.001
21 Feb 202473.3473.3473.3473.3473.34-
20 Feb 202472.7972.7972.7972.7972.79-
19 Feb 202472.2172.8472.3272.8472.841,068
16 Feb 202472.7172.7772.1872.1872.18120
15 Feb 202472.9572.9572.9572.9572.95-
14 Feb 202471.8971.6071.6071.6071.60-
13 Feb 202472.2972.3671.9971.9971.9910
12 Feb 202472.2472.4072.2072.4072.404
09 Feb 202473.0473.0473.0473.0473.04-
08 Feb 202473.4973.8973.8273.8973.8915
07 Feb 202473.7674.2974.2974.2974.29-
06 Feb 202472.9772.9772.9772.9772.97-
05 Feb 202472.9973.4572.6373.4073.4025,027
02 Feb 202473.2473.5472.9972.9972.9975,000
01 Feb 202472.8872.8972.3072.3772.37-
31 Jan 202472.9572.9572.9572.9572.95-
30 Jan 202472.4172.3972.3972.3972.39160
29 Jan 202472.2972.5472.5472.5472.549
26 Jan 202470.4872.2572.2572.2572.25-
25 Jan 202470.1370.2170.2170.2170.21-
24 Jan 202470.4270.4270.4270.4270.42-
23 Jan 202470.7470.6070.6070.6070.60120
22 Jan 202470.7670.5670.4870.5670.561,500
19 Jan 202471.0371.0471.0471.0471.04-
18 Jan 202471.0770.8370.7970.8370.839
17 Jan 2024------
16 Jan 202471.2071.2071.2071.2071.20-
15 Jan 202471.9471.8271.8271.8271.821
12 Jan 202471.9471.9471.9471.9471.94-
11 Jan 202471.8571.8571.8571.8571.85-
10 Jan 202471.9071.9071.9071.9071.90-
09 Jan 202471.4671.4671.4671.4671.46-
08 Jan 202471.5171.5171.5171.5171.51-
05 Jan 202471.3071.3071.3071.3071.30-
04 Jan 202471.8671.7571.7571.7571.75100,000
03 Jan 202471.8271.8271.8271.8271.82-
02 Jan 202472.3272.1171.8571.8571.853
29 Dec 202371.7971.8571.8471.8471.8421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...