Multi Units Luxembourg - Lyxor EuroMTS 5-7Y Investment Grade (DR) UCITS ETF (0E43.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 03:58PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00 | 151.06 | 151.06 | 168.06 | 168.06 | 36 |
| 02 May 2024 | 150.91 | 151.06 | 150.91 | 168.06 | 168.06 | 1,567 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | 141,817 |
| 25 Apr 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | 22 |
| 24 Apr 2024 | 151.08 | 151.08 | 150.60 | 150.60 | 150.60 | 5,532 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | 46 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 48 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | 33 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | 44 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 152.35 | 152.41 | 152.35 | 152.41 | 152.41 | 469 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 59 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | 33 |
| 07 Mar 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | 47 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 44 |
| 04 Mar 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | 34 |
| 01 Mar 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | 23 |
| 29 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 36 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | 45 |
| 22 Feb 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | 40 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | 23 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 151.87 | 151.87 | 151.48 | 151.49 | 151.49 | 5,525 |
| 14 Feb 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | 4,000 |
| 13 Feb 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | 4,291 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 54 |
| 06 Feb 2024 | 151.85 | 151.92 | 151.85 | 151.92 | 151.92 | 4,046 |
| 05 Feb 2024 | 151.99 | 151.99 | 151.71 | 151.71 | 151.71 | 21 |
| 02 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 21 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | 27 |
| 30 Jan 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | 23 |
| 29 Jan 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | 313 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | 36 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 52 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | 37 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 152.53 | 152.53 | 152.38 | 152.38 | 152.38 | 8,324 |
| 15 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 20 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 76 |
| 10 Jan 2024 | 152.39 | 152.39 | 152.06 | 152.06 | 152.06 | 227 |
| 09 Jan 2024 | 152.22 | 152.22 | 152.16 | 152.16 | 152.16 | 532 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | 47 |
| 04 Jan 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | 47 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 154.16 | 154.20 | 154.16 | 154.20 | 154.20 | 460 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | 80 |
| 19 Dec 2023 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | 8,200 |
| 18 Dec 2023 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | 141 |
| 15 Dec 2023 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 29 |
| 14 Dec 2023 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 42 |
| 13 Dec 2023 | 151.19 | 151.60 | 151.19 | 151.60 | 151.60 | 73 |
| 12 Dec 2023 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | 209 |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.