iQIYI, Inc. (0XWG.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 05:49PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 30 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 26 Apr 2024 | 4.93 | 5.09 | 4.91 | 12.70 | 12.70 | 7,300 |
| 25 Apr 2024 | 4.73 | 4.75 | 4.68 | 12.70 | 12.70 | 3,382 |
| 24 Apr 2024 | 4.66 | 4.78 | 4.66 | 12.70 | 12.70 | 15,079 |
| 23 Apr 2024 | 4.49 | 4.62 | 4.49 | 12.70 | 12.70 | 50,532 |
| 22 Apr 2024 | 4.06 | 4.31 | 4.06 | 12.70 | 12.70 | 6,918 |
| 19 Apr 2024 | 4.10 | 4.13 | 4.10 | 12.70 | 12.70 | 23,089 |
| 18 Apr 2024 | 4.19 | 4.22 | 4.19 | 12.70 | 12.70 | 12,216 |
| 17 Apr 2024 | 4.06 | 4.20 | 4.06 | 12.70 | 12.70 | 4,355 |
| 16 Apr 2024 | 4.03 | 4.12 | 3.98 | 12.70 | 12.70 | 1,601 |
| 15 Apr 2024 | 4.06 | 4.30 | 4.06 | 12.70 | 12.70 | 2,244 |
| 12 Apr 2024 | 4.24 | 4.30 | 4.16 | 12.70 | 12.70 | 4,927 |
| 11 Apr 2024 | 4.39 | 4.41 | 4.29 | 12.70 | 12.70 | 2,397 |
| 10 Apr 2024 | 4.45 | 4.46 | 4.41 | 12.70 | 12.70 | 2,507 |
| 09 Apr 2024 | 4.34 | 4.49 | 4.32 | 12.70 | 12.70 | 3,788 |
| 08 Apr 2024 | 4.43 | 4.57 | 4.30 | 12.70 | 12.70 | 15,538 |
| 05 Apr 2024 | 4.30 | 4.44 | 4.30 | 12.70 | 12.70 | 11,431 |
| 04 Apr 2024 | 4.29 | 4.33 | 4.21 | 12.70 | 12.70 | 46,889 |
| 03 Apr 2024 | 4.24 | 4.24 | 4.24 | 12.70 | 12.70 | 100 |
| 02 Apr 2024 | 4.29 | 4.38 | 4.25 | 12.70 | 12.70 | 6,698 |
| 28 Mar 2024 | 4.08 | 4.26 | 4.07 | 12.70 | 12.70 | 9,451 |
| 27 Mar 2024 | 4.04 | 4.04 | 4.00 | 12.70 | 12.70 | 1,298 |
| 26 Mar 2024 | 4.05 | 4.07 | 4.03 | 12.70 | 12.70 | 11,628 |
| 25 Mar 2024 | 4.04 | 4.07 | 4.04 | 12.70 | 12.70 | 2,806 |
| 22 Mar 2024 | 4.02 | 4.11 | 4.02 | 12.70 | 12.70 | 5,260 |
| 21 Mar 2024 | 4.10 | 4.20 | 4.10 | 12.70 | 12.70 | 3,126 |
| 20 Mar 2024 | 4.00 | 4.15 | 4.00 | 12.70 | 12.70 | 10,968 |
| 19 Mar 2024 | 3.88 | 3.93 | 3.88 | 12.70 | 12.70 | 13,457 |
| 18 Mar 2024 | 4.02 | 4.09 | 3.95 | 12.70 | 12.70 | 25,628 |
| 15 Mar 2024 | 4.01 | 4.05 | 3.99 | 12.70 | 12.70 | 5,486 |
| 14 Mar 2024 | 4.03 | 4.11 | 3.99 | 12.70 | 12.70 | 15,809 |
| 13 Mar 2024 | 4.22 | 4.33 | 4.22 | 12.70 | 12.70 | 3,829 |
| 12 Mar 2024 | 4.21 | 4.34 | 4.12 | 12.70 | 12.70 | 11,437 |
| 11 Mar 2024 | 4.05 | 4.16 | 4.04 | 12.70 | 12.70 | 2,994 |
| 08 Mar 2024 | 3.80 | 3.96 | 3.80 | 12.70 | 12.70 | 6,622 |
| 07 Mar 2024 | 3.73 | 3.76 | 3.67 | 12.70 | 12.70 | 19,295 |
| 06 Mar 2024 | 3.55 | 3.72 | 3.55 | 12.70 | 12.70 | 5,729 |
| 05 Mar 2024 | 3.56 | 3.58 | 3.42 | 12.70 | 12.70 | 9,893 |
| 04 Mar 2024 | 3.77 | 3.82 | 3.62 | 12.70 | 12.70 | 8,266 |
| 01 Mar 2024 | 3.78 | 3.86 | 3.77 | 12.70 | 12.70 | 42,557 |
| 29 Feb 2024 | 3.69 | 3.90 | 3.66 | 12.70 | 12.70 | 73,477 |
| 28 Feb 2024 | 3.78 | 3.91 | 3.60 | 12.70 | 12.70 | 225,977 |
| 27 Feb 2024 | 3.57 | 3.72 | 3.57 | 12.70 | 12.70 | 170,847 |
| 26 Feb 2024 | 3.52 | 3.52 | 3.48 | 12.70 | 12.70 | 7,695 |
| 23 Feb 2024 | 3.61 | 3.61 | 3.45 | 12.70 | 12.70 | 3,230 |
| 22 Feb 2024 | 3.62 | 3.62 | 3.51 | 12.70 | 12.70 | 6,611 |
| 21 Feb 2024 | 3.65 | 3.66 | 3.60 | 12.70 | 12.70 | 8,869 |
| 20 Feb 2024 | 3.55 | 3.64 | 3.53 | 12.70 | 12.70 | 4,188 |
| 19 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 16 Feb 2024 | 3.70 | 3.75 | 3.61 | 12.70 | 12.70 | 6,016 |
| 15 Feb 2024 | 3.53 | 3.60 | 3.53 | 12.70 | 12.70 | 16,236 |
| 14 Feb 2024 | 3.37 | 3.50 | 3.37 | 12.70 | 12.70 | 8,263 |
| 13 Feb 2024 | 3.51 | 3.55 | 3.30 | 12.70 | 12.70 | 31,238 |
| 12 Feb 2024 | 3.40 | 3.53 | 3.40 | 12.70 | 12.70 | 10,421 |
| 09 Feb 2024 | 3.38 | 3.40 | 3.29 | 12.70 | 12.70 | 5,433 |
| 08 Feb 2024 | 3.46 | 3.46 | 3.35 | 12.70 | 12.70 | 2,410 |
| 07 Feb 2024 | 3.52 | 3.54 | 3.38 | 12.70 | 12.70 | 9,321 |
| 06 Feb 2024 | 3.41 | 3.63 | 3.35 | 12.70 | 12.70 | 14,388 |
| 05 Feb 2024 | 3.20 | 3.21 | 3.08 | 12.70 | 12.70 | 9,698 |
| 02 Feb 2024 | 3.23 | 3.26 | 3.18 | 12.70 | 12.70 | 5,699 |
| 01 Feb 2024 | 3.31 | 3.36 | 3.24 | 12.70 | 12.70 | 15,702 |
| 31 Jan 2024 | 3.31 | 3.41 | 3.31 | 12.70 | 12.70 | 4,633 |
| 30 Jan 2024 | 3.40 | 3.40 | 3.34 | 12.70 | 12.70 | 23,939 |
| 29 Jan 2024 | 3.50 | 3.50 | 3.44 | 12.70 | 12.70 | 150 |
| 26 Jan 2024 | 3.50 | 3.59 | 3.50 | 12.70 | 12.70 | 3,410 |
| 25 Jan 2024 | 3.70 | 3.70 | 3.55 | 12.70 | 12.70 | 18,952 |
| 24 Jan 2024 | 3.87 | 3.87 | 3.64 | 12.70 | 12.70 | 31,509 |
| 23 Jan 2024 | 3.79 | 3.95 | 3.68 | 12.70 | 12.70 | 29,337 |
| 22 Jan 2024 | 3.47 | 3.70 | 3.47 | 12.70 | 12.70 | 71,727 |
| 19 Jan 2024 | 3.67 | 3.67 | 3.54 | 12.70 | 12.70 | 4,318 |
| 18 Jan 2024 | 3.97 | 3.97 | 3.62 | 12.70 | 12.70 | 20,606 |
| 17 Jan 2024 | 4.00 | 4.06 | 3.96 | 12.70 | 12.70 | 3,743 |
| 16 Jan 2024 | 4.39 | 4.39 | 4.13 | 12.70 | 12.70 | 92,267 |
| 15 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 12 Jan 2024 | 4.50 | 4.60 | 4.50 | 12.70 | 12.70 | 3,721 |
| 11 Jan 2024 | 4.45 | 4.46 | 4.37 | 12.70 | 12.70 | 16,438 |
| 10 Jan 2024 | 4.47 | 4.51 | 4.47 | 12.70 | 12.70 | 1,073 |
| 09 Jan 2024 | 4.49 | 4.46 | 4.43 | 12.70 | 12.70 | 14,570 |
| 08 Jan 2024 | 4.59 | 4.60 | 4.49 | 12.70 | 12.70 | 10,145 |
| 05 Jan 2024 | 4.82 | 4.82 | 4.70 | 12.70 | 12.70 | 2,469 |
| 04 Jan 2024 | 4.82 | 4.82 | 4.76 | 12.70 | 12.70 | 8,768 |
| 03 Jan 2024 | 4.75 | 4.79 | 4.73 | 12.70 | 12.70 | 14,899 |
| 02 Jan 2024 | 4.74 | 4.88 | 4.72 | 12.70 | 12.70 | 5,789 |
| 29 Dec 2023 | 4.84 | 5.02 | 4.80 | 12.70 | 12.70 | 16,469 |
| 28 Dec 2023 | 4.80 | 4.93 | 4.70 | 12.70 | 12.70 | 21,180 |
| 27 Dec 2023 | 4.77 | 4.77 | 4.70 | 12.70 | 12.70 | 644 |
| 22 Dec 2023 | 4.59 | 4.66 | 4.59 | 12.70 | 12.70 | 8,354 |
| 21 Dec 2023 | 4.73 | 4.76 | 4.69 | 12.70 | 12.70 | 5,237 |
| 20 Dec 2023 | 4.68 | 4.74 | 4.68 | 12.70 | 12.70 | 1,405 |
| 19 Dec 2023 | 4.56 | 4.74 | 4.56 | 12.70 | 12.70 | 9,948 |
| 18 Dec 2023 | 4.61 | 4.65 | 4.59 | 12.70 | 12.70 | 5,433 |
| 15 Dec 2023 | 4.75 | 4.77 | 4.70 | 12.70 | 12.70 | 13,813 |
| 14 Dec 2023 | 4.70 | 4.76 | 4.66 | 12.70 | 12.70 | 6,825 |
| 13 Dec 2023 | 4.54 | 4.56 | 4.48 | 12.70 | 12.70 | 4,348 |
| 12 Dec 2023 | 4.58 | 4.69 | 4.58 | 12.70 | 12.70 | 3,920 |
| 11 Dec 2023 | 4.53 | 4.63 | 4.53 | 12.70 | 12.70 | 5,084 |
| 08 Dec 2023 | 4.55 | 4.55 | 4.52 | 12.70 | 12.70 | 4,200 |
| 07 Dec 2023 | 4.58 | 4.74 | 4.58 | 12.70 | 12.70 | 805 |
| *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.