UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,845.23 +287.12 (+0.73%) Bitcoin GBP
51,724.19 +3,272.58 (+6.75%)
Baidu, Inc. (0HL1.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 112.00 | 112.00 | 108.30 | 186.00 | 186.00 | 9,659 |
| 14 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 13 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 10 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 09 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 08 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 07 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 03 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 02 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 01 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 30 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 29 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 26 Apr 2024 | 103.00 | 103.38 | 100.34 | 186.00 | 186.00 | 4,858 |
| 25 Apr 2024 | 99.99 | 100.10 | 98.40 | 186.00 | 186.00 | 7,560 |
| 24 Apr 2024 | 99.65 | 99.88 | 98.25 | 186.00 | 186.00 | 12,130 |
| 23 Apr 2024 | 98.27 | 98.73 | 97.33 | 186.00 | 186.00 | 3,979 |
| 22 Apr 2024 | 94.83 | 98.02 | 94.52 | 186.00 | 186.00 | 6,644 |
| 19 Apr 2024 | 94.78 | 95.42 | 94.47 | 186.00 | 186.00 | 7,016 |
| 18 Apr 2024 | 95.62 | 96.57 | 94.88 | 186.00 | 186.00 | 5,636 |
| 17 Apr 2024 | 95.13 | 95.90 | 94.25 | 186.00 | 186.00 | 10,206 |
| 16 Apr 2024 | 95.92 | 96.90 | 94.70 | 186.00 | 186.00 | 7,320 |
| 15 Apr 2024 | 98.54 | 98.71 | 96.91 | 186.00 | 186.00 | 7,861 |
| 12 Apr 2024 | 100.18 | 100.50 | 97.68 | 186.00 | 186.00 | 26,002 |
| 11 Apr 2024 | 102.07 | 102.43 | 101.16 | 186.00 | 186.00 | 11,740 |
| 10 Apr 2024 | 103.00 | 103.48 | 101.30 | 186.00 | 186.00 | 21,736 |
| 09 Apr 2024 | 102.77 | 103.95 | 102.77 | 186.00 | 186.00 | 10,984 |
| 08 Apr 2024 | 103.86 | 104.41 | 102.56 | 186.00 | 186.00 | 11,515 |
| 05 Apr 2024 | 107.52 | 108.35 | 106.33 | 186.00 | 186.00 | 11,238 |
| 04 Apr 2024 | 108.93 | 109.71 | 108.50 | 186.00 | 186.00 | 8,492 |
| 03 Apr 2024 | 106.22 | 108.26 | 106.22 | 186.00 | 186.00 | 3,537 |
| 02 Apr 2024 | 107.67 | 109.06 | 106.65 | 186.00 | 186.00 | 14,398 |
| 28 Mar 2024 | 106.14 | 107.35 | 105.01 | 186.00 | 186.00 | 13,786 |
| 27 Mar 2024 | 102.05 | 104.50 | 102.05 | 186.00 | 186.00 | 14,629 |
| 26 Mar 2024 | 106.82 | 106.82 | 103.83 | 186.00 | 186.00 | 15,063 |
| 25 Mar 2024 | 103.95 | 105.70 | 102.06 | 186.00 | 186.00 | 33,736 |
| 22 Mar 2024 | 104.90 | 107.50 | 101.40 | 186.00 | 186.00 | 29,595 |
| 21 Mar 2024 | 103.58 | 103.62 | 102.05 | 186.00 | 186.00 | 9,074 |
| 20 Mar 2024 | 104.60 | 105.38 | 102.79 | 186.00 | 186.00 | 12,616 |
| 19 Mar 2024 | 104.77 | 104.77 | 102.80 | 186.00 | 186.00 | 23,072 |
| 18 Mar 2024 | 104.75 | 105.19 | 103.92 | 186.00 | 186.00 | 8,613 |
| 15 Mar 2024 | 103.98 | 104.87 | 103.74 | 186.00 | 186.00 | 14,379 |
| 14 Mar 2024 | 106.01 | 106.21 | 104.03 | 186.00 | 186.00 | 16,729 |
| 13 Mar 2024 | 108.16 | 111.00 | 107.82 | 186.00 | 186.00 | 29,850 |
| 12 Mar 2024 | 103.88 | 105.54 | 102.63 | 186.00 | 186.00 | 24,972 |
| 11 Mar 2024 | 100.30 | 102.50 | 100.04 | 186.00 | 186.00 | 21,662 |
| 08 Mar 2024 | 98.79 | 99.75 | 98.02 | 186.00 | 186.00 | 6,558 |
| 07 Mar 2024 | 98.49 | 98.82 | 96.57 | 186.00 | 186.00 | 15,920 |
| 06 Mar 2024 | 99.40 | 100.84 | 99.20 | 186.00 | 186.00 | 11,501 |
| 05 Mar 2024 | 98.00 | 100.28 | 98.00 | 186.00 | 186.00 | 12,726 |
| 04 Mar 2024 | 103.30 | 103.30 | 100.38 | 186.00 | 186.00 | 10,612 |
| 01 Mar 2024 | 102.96 | 104.74 | 102.50 | 186.00 | 186.00 | 12,984 |
| 29 Feb 2024 | 102.39 | 103.83 | 101.00 | 186.00 | 186.00 | 16,705 |
| 28 Feb 2024 | 114.90 | 115.56 | 103.78 | 186.00 | 186.00 | 75,892 |
| 27 Feb 2024 | 111.05 | 114.11 | 111.05 | 186.00 | 186.00 | 22,481 |
| 26 Feb 2024 | 110.78 | 111.48 | 110.01 | 186.00 | 186.00 | 8,036 |
| 23 Feb 2024 | 112.10 | 112.67 | 110.09 | 186.00 | 186.00 | 11,587 |
| 22 Feb 2024 | 108.45 | 111.82 | 106.85 | 186.00 | 186.00 | 11,036 |
| 21 Feb 2024 | 107.27 | 108.68 | 106.61 | 186.00 | 186.00 | 9,284 |
| 20 Feb 2024 | 106.15 | 106.43 | 104.53 | 186.00 | 186.00 | 12,288 |
| 19 Feb 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 16 Feb 2024 | 108.98 | 109.67 | 107.90 | 186.00 | 186.00 | 12,684 |
| 15 Feb 2024 | 106.00 | 107.02 | 105.57 | 186.00 | 186.00 | 5,946 |
| 14 Feb 2024 | 105.73 | 106.52 | 105.00 | 186.00 | 186.00 | 7,804 |
| 13 Feb 2024 | 104.99 | 105.85 | 103.94 | 186.00 | 186.00 | 6,732 |
| 12 Feb 2024 | 107.47 | 109.09 | 106.47 | 186.00 | 186.00 | 75,598 |
| 09 Feb 2024 | 103.41 | 105.60 | 102.92 | 186.00 | 186.00 | 8,261 |
| 08 Feb 2024 | 104.64 | 104.91 | 102.94 | 186.00 | 186.00 | 9,147 |
| 07 Feb 2024 | 104.43 | 106.30 | 104.21 | 186.00 | 186.00 | 11,273 |
| 06 Feb 2024 | 107.40 | 108.31 | 105.18 | 186.00 | 186.00 | 8,213 |
| 05 Feb 2024 | 102.73 | 104.26 | 102.03 | 186.00 | 186.00 | 13,120 |
| 02 Feb 2024 | 103.53 | 103.60 | 102.18 | 186.00 | 186.00 | 11,362 |
| 01 Feb 2024 | 106.32 | 107.51 | 104.96 | 186.00 | 186.00 | 2,766 |
| 31 Jan 2024 | 103.74 | 107.63 | 103.33 | 186.00 | 186.00 | 13,802 |
| 30 Jan 2024 | 106.00 | 106.11 | 103.86 | 186.00 | 186.00 | 11,827 |
| 29 Jan 2024 | 108.40 | 108.40 | 105.90 | 186.00 | 186.00 | 12,047 |
| 26 Jan 2024 | 106.77 | 108.44 | 106.70 | 186.00 | 186.00 | 9,487 |
| 25 Jan 2024 | 109.58 | 109.80 | 106.82 | 186.00 | 186.00 | 74,856 |
| 24 Jan 2024 | 108.82 | 111.18 | 108.70 | 186.00 | 186.00 | 19,958 |
| 23 Jan 2024 | 103.20 | 107.81 | 103.20 | 186.00 | 186.00 | 21,736 |
| 22 Jan 2024 | 97.69 | 100.34 | 97.64 | 186.00 | 186.00 | 16,553 |
| 19 Jan 2024 | 101.60 | 103.94 | 100.12 | 186.00 | 186.00 | 9,583 |
| 18 Jan 2024 | 102.73 | 104.40 | 101.76 | 186.00 | 186.00 | 23,176 |
| 17 Jan 2024 | 98.97 | 102.05 | 98.97 | 186.00 | 186.00 | 12,587 |
| 16 Jan 2024 | 103.60 | 105.75 | 102.80 | 186.00 | 186.00 | 25,586 |
| 15 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 12 Jan 2024 | 116.50 | 116.50 | 110.63 | 186.00 | 186.00 | 19,155 |
| 11 Jan 2024 | 117.07 | 117.65 | 116.01 | 186.00 | 186.00 | 4,337 |
| 10 Jan 2024 | 116.05 | 116.49 | 114.56 | 186.00 | 186.00 | 3,609 |
| 09 Jan 2024 | 116.12 | 116.89 | 115.92 | 186.00 | 186.00 | 4,589 |
| 08 Jan 2024 | 115.30 | 118.28 | 114.90 | 186.00 | 186.00 | 2,228 |
| 05 Jan 2024 | 118.03 | 119.70 | 117.38 | 186.00 | 186.00 | 6,418 |
| 04 Jan 2024 | 117.34 | 118.86 | 116.75 | 186.00 | 186.00 | 2,745 |
| 03 Jan 2024 | 114.30 | 117.41 | 113.07 | 186.00 | 186.00 | 9,428 |
| 02 Jan 2024 | 117.81 | 117.81 | 114.26 | 186.00 | 186.00 | 14,510 |
| 29 Dec 2023 | 119.13 | 120.21 | 118.04 | 186.00 | 186.00 | 8,741 |
| 28 Dec 2023 | 117.04 | 118.95 | 113.70 | 186.00 | 186.00 | 13,196 |
| 27 Dec 2023 | 115.21 | 115.40 | 113.70 | 186.00 | 186.00 | 4,045 |
| 22 Dec 2023 | 114.50 | 116.42 | 113.65 | 186.00 | 186.00 | 6,118 |
| 21 Dec 2023 | 114.19 | 117.60 | 114.10 | 186.00 | 186.00 | 11,641 |
| 20 Dec 2023 | 114.28 | 114.33 | 112.59 | 186.00 | 186.00 | 4,851 |
| *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.