iShares (DE) I - iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) (0MOB.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 68.08 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 25 July 2024 | 68.85 | 68.46 | 68.46 | 68.46 | 68.46 | 11 |
| 24 July 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 23 July 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 22 July 2024 | 69.47 | 69.63 | 69.51 | 69.55 | 69.55 | 128 |
| 19 July 2024 | 69.14 | 69.09 | 69.07 | 69.07 | 69.07 | 55 |
| 18 July 2024 | 69.73 | 69.82 | 69.62 | 69.62 | 69.62 | 4 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 68.19 | 68.35 | 68.16 | 68.35 | 68.35 | 101 |
| 15 July 2024 | 70.00 | 70.17 | 70.02 | 70.17 | 70.17 | 9 |
| 12 July 2024 | 70.19 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 11 July 2024 | 69.82 | 69.71 | 69.71 | 69.71 | 69.71 | 1 |
| 10 July 2024 | 69.21 | 69.37 | 69.31 | 69.37 | 69.37 | 607 |
| 09 July 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 08 July 2024 | 69.72 | 69.83 | 69.66 | 69.66 | 69.66 | 1 |
| 05 July 2024 | 69.92 | 69.98 | 69.80 | 69.83 | 69.83 | 16 |
| 04 July 2024 | 69.75 | 69.85 | 69.85 | 69.85 | 69.85 | 400 |
| 03 July 2024 | 69.07 | 69.60 | 69.32 | 69.56 | 69.56 | 369 |
| 02 July 2024 | 68.29 | 68.58 | 68.48 | 68.58 | 68.58 | 1 |
| 01 July 2024 | 69.54 | 69.05 | 69.05 | 69.05 | 69.05 | 135 |
| 28 June 2024 | 69.49 | 69.43 | 68.99 | 69.09 | 69.09 | 308 |
| 27 June 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 26 June 2024 | 71.24 | 71.42 | 70.96 | 71.00 | 71.00 | 2 |
| 25 June 2024 | 71.30 | 71.20 | 70.99 | 70.99 | 70.99 | 34,800 |
| 24 June 2024 | 70.83 | 70.96 | 70.88 | 70.96 | 70.96 | 14 |
| 21 June 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 20 June 2024 | 70.88 | 70.66 | 70.66 | 70.66 | 70.66 | 7 |
| 19 June 2024 | 70.93 | 70.98 | 70.98 | 70.98 | 70.98 | 100 |
| 18 June 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 17 June 2024 | 71.49 | 71.13 | 71.12 | 71.13 | 71.13 | 2 |
| 14 June 2024 | 71.20 | 71.69 | 71.38 | 71.38 | 71.38 | 95,058 |
| 13 June 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 12 June 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 11 June 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 10 June 2024 | 71.88 | 72.07 | 71.61 | 71.61 | 71.61 | - |
| 07 June 2024 | 72.83 | 72.68 | 72.55 | 72.55 | 72.55 | 201 |
| 06 June 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 05 June 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 04 June 2024 | 71.42 | 71.59 | 71.57 | 71.59 | 71.59 | 227 |
| 03 June 2024 | 71.74 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 31 May 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 30 May 2024 | 69.72 | 69.97 | 69.97 | 69.97 | 69.97 | 242 |
| 29 May 2024 | 70.47 | 70.36 | 69.84 | 69.98 | 69.98 | 100 |
| 28 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 24 May 2024 | 71.29 | 71.55 | 71.53 | 71.30 | 71.30 | 200 |
| 23 May 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 22 May 2024 | 72.59 | 72.70 | 72.16 | 72.16 | 72.16 | - |
| 21 May 2024 | 73.08 | 72.94 | 72.79 | 72.79 | 72.79 | 239 |
| 20 May 2024 | 73.28 | 73.60 | 73.48 | 73.52 | 73.52 | 109 |
| 17 May 2024 | 73.43 | 73.35 | 73.35 | 73.35 | 73.35 | 5 |
| 16 May 2024 | 73.06 | 73.21 | 73.08 | 73.20 | 73.20 | 5,014 |
| 15 May 2024 | 72.79 | 73.03 | 72.71 | 73.03 | 73.03 | 12 |
| 14 May 2024 | 72.64 | 72.76 | 72.76 | 72.76 | 72.76 | 25 |
| 13 May 2024 | 72.90 | 72.92 | 72.86 | 72.86 | 72.86 | 118 |
| 10 May 2024 | 72.40 | 72.64 | 72.64 | 72.64 | 72.64 | 10 |
| 09 May 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
| 08 May 2024 | 71.31 | 71.99 | 71.99 | 71.99 | 71.99 | 48 |
| 07 May 2024 | 70.31 | 70.51 | 70.36 | 70.51 | 70.51 | 203 |
| 03 May 2024 | 70.28 | 70.64 | 70.27 | 70.25 | 70.25 | 211 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 70.51 | 70.66 | 70.57 | 70.66 | 70.66 | - |
| 29 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 26 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 25 Apr 2024 | 69.90 | 69.66 | 69.64 | 69.66 | 69.66 | 1 |
| 24 Apr 2024 | 70.88 | 70.87 | 70.87 | 70.87 | 70.87 | 1 |
| 23 Apr 2024 | 71.08 | 71.21 | 70.97 | 70.97 | 70.97 | 1 |
| 22 Apr 2024 | 70.79 | 70.98 | 70.87 | 70.87 | 70.87 | 6 |
| 19 Apr 2024 | 68.95 | 69.56 | 69.56 | 69.56 | 69.56 | 2 |
| 18 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 17 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 16 Apr 2024 | 68.36 | 68.43 | 68.15 | 68.15 | 68.15 | 14 |
| 15 Apr 2024 | 68.81 | 68.90 | 68.61 | 68.61 | 68.61 | 33 |
| 12 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 11 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 10 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 09 Apr 2024 | 68.90 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 08 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 05 Apr 2024 | 69.26 | 69.33 | 69.32 | 69.32 | 69.32 | 6,608 |
| 04 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 03 Apr 2024 | 70.58 | 70.56 | 70.56 | 70.56 | 70.56 | 22 |
| 02 Apr 2024 | 71.62 | 72.12 | 70.85 | 70.85 | 70.85 | 2 |
| 28 Mar 2024 | 71.31 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 27 Mar 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 26 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 25 Mar 2024 | 70.21 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 22 Mar 2024 | 70.21 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 21 Mar 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 20 Mar 2024 | 69.72 | 69.79 | 69.78 | 69.79 | 69.79 | 2 |
| 19 Mar 2024 | 70.29 | 70.39 | 70.26 | 70.26 | 70.26 | 19 |
| 18 Mar 2024 | 70.82 | 70.78 | 70.35 | 70.35 | 70.35 | 2 |
| 15 Mar 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 14 Mar 2024 | 71.96 | 72.00 | 71.17 | 71.17 | 71.17 | - |
| 13 Mar 2024 | 71.15 | 71.43 | 71.11 | 71.43 | 71.43 | 100 |
| 12 Mar 2024 | 71.20 | 71.01 | 71.01 | 71.01 | 71.01 | 40 |
| 11 Mar 2024 | 70.81 | 70.85 | 70.78 | 70.78 | 70.78 | 2 |
| 08 Mar 2024 | 70.59 | 70.58 | 70.58 | 70.58 | 70.58 | 94 |
| 07 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 06 Mar 2024 | 70.28 | 70.48 | 70.35 | 70.48 | 70.48 | 1 |
| 05 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| *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.