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: 10:18AM BST
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 08 Oct 2024 | 68.75 | 68.69 | 68.58 | 68.68 | 68.68 | 29 |
| 07 Oct 2024 | 69.71 | 69.70 | 69.55 | 69.55 | 69.55 | 3 |
| 04 Oct 2024 | 69.64 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 03 Oct 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 02 Oct 2024 | 70.47 | 70.52 | 70.49 | 70.49 | 70.49 | 2 |
| 01 Oct 2024 | 70.68 | 70.91 | 70.56 | 70.56 | 70.56 | 3,360 |
| 30 Sept 2024 | 70.52 | 70.78 | 70.44 | 70.44 | 70.44 | 3,218 |
| 27 Sept 2024 | 69.64 | 70.40 | 70.40 | 70.40 | 70.40 | 29 |
| 26 Sept 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 25 Sept 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 24 Sept 2024 | 68.90 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 23 Sept 2024 | 67.96 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 20 Sept 2024 | 69.04 | 68.57 | 68.07 | 68.07 | 68.07 | 3 |
| 19 Sept 2024 | 69.28 | 69.43 | 69.43 | 69.43 | 69.43 | 5 |
| 18 Sept 2024 | 69.60 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 17 Sept 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 16 Sept 2024 | 69.65 | 69.85 | 69.59 | 69.85 | 69.85 | 7 |
| 13 Sept 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 12 Sept 2024 | 70.52 | 70.11 | 70.11 | 70.11 | 70.11 | 38 |
| 11 Sept 2024 | 69.93 | 70.17 | 70.17 | 70.17 | 70.17 | 100 |
| 10 Sept 2024 | 69.76 | 70.41 | 70.23 | 70.23 | 70.23 | - |
| 09 Sept 2024 | 69.35 | 69.41 | 69.41 | 69.41 | 69.41 | 1 |
| 06 Sept 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 05 Sept 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 04 Sept 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 03 Sept 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 02 Sept 2024 | 70.19 | 70.07 | 69.89 | 69.89 | 69.89 | 1 |
| 30 Aug 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 29 Aug 2024 | 69.93 | 70.52 | 70.28 | 70.28 | 70.28 | 200 |
| 28 Aug 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 27 Aug 2024 | 69.20 | 69.61 | 69.24 | 69.53 | 69.53 | 1 |
| 23 Aug 2024 | 68.06 | 68.80 | 68.07 | 68.64 | 68.64 | 204 |
| 22 Aug 2024 | 68.46 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 21 Aug 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 20 Aug 2024 | 68.46 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 19 Aug 2024 | 68.24 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 16 Aug 2024 | 68.48 | 68.56 | 68.26 | 68.30 | 68.30 | 1 |
| 15 Aug 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 14 Aug 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 13 Aug 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 12 Aug 2024 | 68.42 | 68.48 | 68.47 | 68.47 | 68.47 | - |
| 09 Aug 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 08 Aug 2024 | 68.08 | 68.03 | 68.03 | 68.03 | 68.03 | 330 |
| 07 Aug 2024 | 67.54 | 68.25 | 68.01 | 68.25 | 68.25 | 1 |
| 06 Aug 2024 | 67.46 | 67.54 | 67.41 | 67.42 | 67.42 | 14 |
| 05 Aug 2024 | 68.50 | 68.51 | 67.66 | 67.66 | 67.66 | 1 |
| 02 Aug 2024 | 68.75 | 69.22 | 68.36 | 68.94 | 68.94 | - |
| 01 Aug 2024 | 68.61 | 68.68 | 68.68 | 68.68 | 68.68 | 100 |
| 31 July 2024 | 68.83 | 69.08 | 68.83 | 68.83 | 68.83 | 42 |
| 30 July 2024 | 67.81 | 67.73 | 67.22 | 67.22 | 67.22 | - |
| 29 July 2024 | 68.85 | 68.80 | 67.87 | 67.88 | 67.88 | 3 |
| 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 |
| *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.