UK markets open in 3 hours 55 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,473.61 -104.69 (-0.56%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,330.00 -1.20 (-0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,741.02 -179.01 (-0.35%)
Block, Inc. (0L95.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 71.53 | 71.53 | - |
| 03 May 2024 | 68.86 | 76.50 | 69.00 | 71.86 | 71.86 | 68,358 |
| 02 May 2024 | 67.07 | 69.01 | 68.50 | 68.86 | 68.86 | 13,473 |
| 01 May 2024 | 74.40 | 67.14 | 65.71 | 67.07 | 67.07 | 25,389 |
| 30 Apr 2024 | 75.79 | 75.26 | 72.61 | 74.40 | 74.40 | 8,151 |
| 29 Apr 2024 | 74.33 | 76.30 | 74.19 | 75.79 | 75.79 | 39,390 |
| 26 Apr 2024 | 71.89 | 75.57 | 73.68 | 74.33 | 74.33 | 4,924 |
| 25 Apr 2024 | 74.15 | 73.03 | 70.93 | 71.89 | 71.89 | 8,679 |
| 24 Apr 2024 | 75.79 | 76.05 | 73.52 | 74.15 | 74.15 | 19,397 |
| 23 Apr 2024 | 70.41 | 74.31 | 71.53 | 73.38 | 73.38 | 4,562 |
| 22 Apr 2024 | 71.92 | 72.29 | 69.84 | 70.41 | 70.41 | 22,892 |
| 19 Apr 2024 | 73.54 | 72.36 | 70.38 | 71.92 | 71.92 | 8,296 |
| 18 Apr 2024 | 73.36 | 74.03 | 71.71 | 73.85 | 73.85 | 7,980 |
| 17 Apr 2024 | 73.56 | 74.29 | 71.87 | 73.36 | 73.36 | 8,849 |
| 16 Apr 2024 | 72.94 | 74.19 | 72.00 | 73.56 | 73.56 | 46,771 |
| 15 Apr 2024 | 77.86 | 78.07 | 73.96 | 76.05 | 76.05 | 13,033 |
| 12 Apr 2024 | 79.64 | 78.98 | 76.50 | 77.86 | 77.86 | 10,074 |
| 11 Apr 2024 | 77.97 | 79.76 | 77.65 | 78.07 | 78.07 | 17,320 |
| 10 Apr 2024 | 80.08 | 78.84 | 77.38 | 77.97 | 77.97 | 12,323 |
| 09 Apr 2024 | 77.73 | 79.67 | 77.99 | 78.03 | 78.03 | 9,530 |
| 08 Apr 2024 | 76.25 | 78.72 | 77.53 | 77.73 | 77.73 | 80,389 |
| 05 Apr 2024 | 75.08 | 77.16 | 72.75 | 75.15 | 75.15 | 13,909 |
| 04 Apr 2024 | 79.65 | 80.23 | 76.26 | 77.20 | 77.20 | 28,554 |
| 03 Apr 2024 | 79.34 | 80.23 | 77.83 | 79.65 | 79.65 | 8,717 |
| 02 Apr 2024 | 83.46 | 80.62 | 77.27 | 79.34 | 79.34 | 13,334 |
| 28 Mar 2024 | 83.46 | 84.91 | 83.25 | 83.46 | 83.46 | 12,212 |
| 27 Mar 2024 | 84.21 | 85.54 | 82.29 | 83.46 | 83.46 | 8,729 |
| 26 Mar 2024 | 82.00 | 85.78 | 83.59 | 84.21 | 84.21 | 17,988 |
| 25 Mar 2024 | 80.61 | 83.52 | 80.61 | 82.00 | 82.00 | 36,962 |
| 22 Mar 2024 | 84.68 | 84.43 | 80.88 | 81.18 | 81.18 | 23,848 |
| 21 Mar 2024 | 83.47 | 84.99 | 82.16 | 84.68 | 84.68 | 19,966 |
| 20 Mar 2024 | 78.79 | 81.32 | 78.01 | 79.47 | 79.47 | 14,506 |
| 19 Mar 2024 | 80.68 | 80.34 | 77.98 | 78.79 | 78.79 | 14,932 |
| 18 Mar 2024 | 80.39 | 81.50 | 79.32 | 80.68 | 80.68 | 13,045 |
| 15 Mar 2024 | 81.27 | 82.05 | 79.94 | 80.39 | 80.39 | 20,778 |
| 14 Mar 2024 | 85.79 | 86.20 | 80.25 | 81.27 | 81.27 | 32,563 |
| 13 Mar 2024 | 80.96 | 87.45 | 81.20 | 85.79 | 85.79 | 47,450 |
| 12 Mar 2024 | 81.37 | 83.02 | 79.07 | 80.96 | 80.96 | 28,103 |
| 11 Mar 2024 | 80.19 | 83.83 | 80.87 | 81.37 | 81.37 | 39,978 |
| 08 Mar 2024 | 77.01 | 81.82 | 77.52 | 80.19 | 80.19 | 34,047 |
| 07 Mar 2024 | 76.75 | 77.57 | 75.68 | 77.01 | 77.01 | 9,261 |
| 06 Mar 2024 | 74.03 | 77.11 | 75.59 | 76.75 | 76.75 | 8,659 |
| 05 Mar 2024 | 77.63 | 76.53 | 73.95 | 74.03 | 74.03 | 20,922 |
| 04 Mar 2024 | 79.68 | 79.62 | 77.02 | 77.63 | 77.63 | 29,304 |
| 01 Mar 2024 | 79.28 | 80.54 | 78.13 | 79.68 | 79.68 | 13,784 |
| 29 Feb 2024 | 79.23 | 80.95 | 78.56 | 80.56 | 80.56 | 12,531 |
| 28 Feb 2024 | 76.55 | 79.93 | 76.79 | 79.23 | 79.23 | 33,915 |
| 27 Feb 2024 | 75.93 | 77.59 | 75.38 | 76.55 | 76.55 | 34,605 |
| 26 Feb 2024 | 79.43 | 78.80 | 74.63 | 75.93 | 75.93 | 48,684 |
| 23 Feb 2024 | 67.18 | 83.22 | 76.93 | 79.43 | 79.43 | 240,311 |
| 22 Feb 2024 | 64.22 | 67.99 | 65.77 | 67.18 | 67.18 | 41,423 |
| 21 Feb 2024 | 65.43 | 65.03 | 63.73 | 64.22 | 64.22 | 11,942 |
| 20 Feb 2024 | 65.67 | 66.51 | 64.85 | 65.43 | 65.43 | 19,161 |
| 19 Feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 16 Feb 2024 | 69.13 | 69.88 | 65.94 | 66.55 | 66.55 | 101,560 |
| 15 Feb 2024 | 66.25 | 70.04 | 68.11 | 69.13 | 69.13 | 28,354 |
| 14 Feb 2024 | 66.07 | 67.44 | 65.91 | 66.25 | 66.25 | 20,674 |
| 13 Feb 2024 | 68.78 | 66.82 | 65.07 | 66.07 | 66.07 | 36,566 |
| 12 Feb 2024 | 68.21 | 69.57 | 67.20 | 68.78 | 68.78 | 21,612 |
| 09 Feb 2024 | 68.98 | 69.93 | 66.98 | 68.21 | 68.21 | 27,401 |
| 08 Feb 2024 | 67.25 | 69.39 | 66.87 | 68.98 | 68.98 | 32,433 |
| 07 Feb 2024 | 68.14 | 68.46 | 65.60 | 67.25 | 67.25 | 11,682 |
| 06 Feb 2024 | 65.92 | 68.84 | 66.30 | 68.14 | 68.14 | 15,277 |
| 05 Feb 2024 | 67.40 | 67.80 | 65.47 | 65.92 | 65.92 | 11,254 |
| 02 Feb 2024 | 65.78 | 68.10 | 65.32 | 67.40 | 67.40 | 10,934 |
| 01 Feb 2024 | 65.82 | 67.22 | 65.01 | 65.78 | 65.78 | 9,724 |
| 31 Jan 2024 | 68.94 | 68.01 | 66.66 | 67.53 | 67.53 | 14,997 |
| 30 Jan 2024 | 67.63 | 71.41 | 67.82 | 68.94 | 68.94 | 50,139 |
| 29 Jan 2024 | 64.32 | 68.36 | 64.95 | 67.63 | 67.63 | 81,628 |
| 26 Jan 2024 | 62.54 | 65.52 | 62.13 | 64.32 | 64.32 | 35,189 |
| 25 Jan 2024 | 62.72 | 63.21 | 61.85 | 62.54 | 62.54 | 117,556 |
| 24 Jan 2024 | 66.36 | 67.28 | 63.23 | 64.96 | 64.96 | 139,227 |
| 23 Jan 2024 | 67.73 | 67.68 | 65.78 | 66.36 | 66.36 | 21,217 |
| 22 Jan 2024 | 65.04 | 69.34 | 66.50 | 67.73 | 67.73 | 28,206 |
| 19 Jan 2024 | 63.87 | 65.26 | 63.75 | 65.04 | 65.04 | 8,464 |
| 18 Jan 2024 | 63.08 | 65.12 | 63.46 | 63.87 | 63.87 | 33,299 |
| 17 Jan 2024 | 65.54 | 64.00 | 62.07 | 63.08 | 63.08 | 49,763 |
| 16 Jan 2024 | 66.32 | 65.96 | 64.19 | 65.54 | 65.54 | 30,115 |
| 15 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 12 Jan 2024 | 66.91 | 68.67 | 66.66 | 67.30 | 67.30 | 18,934 |
| 11 Jan 2024 | 67.71 | 69.16 | 66.15 | 66.91 | 66.91 | 28,780 |
| 10 Jan 2024 | 70.05 | 69.82 | 67.49 | 67.71 | 67.71 | 14,107 |
| 09 Jan 2024 | 68.92 | 70.64 | 68.82 | 70.05 | 70.05 | 27,468 |
| 08 Jan 2024 | 67.76 | 69.25 | 67.40 | 68.92 | 68.92 | 21,678 |
| 05 Jan 2024 | 68.97 | 68.51 | 66.87 | 67.76 | 67.76 | 39,845 |
| 04 Jan 2024 | 69.31 | 69.07 | 66.87 | 68.97 | 68.97 | 23,721 |
| 03 Jan 2024 | 73.86 | 70.58 | 68.35 | 69.31 | 69.31 | 71,087 |
| 02 Jan 2024 | 79.22 | 75.83 | 72.60 | 73.86 | 73.86 | 27,415 |
| 29 Dec 2023 | 79.85 | 79.75 | 76.84 | 79.22 | 79.22 | 17,920 |
| 28 Dec 2023 | 78.59 | 80.27 | 79.20 | 79.85 | 79.85 | 13,990 |
| 27 Dec 2023 | 76.59 | 79.71 | 78.07 | 78.59 | 78.59 | 18,318 |
| 22 Dec 2023 | 75.99 | 77.52 | 76.33 | 76.59 | 76.59 | 16,284 |
| 21 Dec 2023 | 77.15 | 77.85 | 75.83 | 75.99 | 75.99 | 16,694 |
| 20 Dec 2023 | 76.99 | 79.06 | 76.98 | 78.38 | 78.38 | 33,666 |
| 19 Dec 2023 | 73.58 | 77.76 | 74.57 | 76.99 | 76.99 | 27,695 |
| 18 Dec 2023 | 74.80 | 74.79 | 73.40 | 73.58 | 73.58 | 23,959 |
| 15 Dec 2023 | 75.08 | 75.47 | 73.69 | 74.80 | 74.80 | 21,086 |
| 14 Dec 2023 | 70.71 | 75.41 | 70.06 | 75.08 | 75.08 | 132,269 |
| 13 Dec 2023 | 69.10 | 69.75 | 66.77 | 67.71 | 67.71 | 26,152 |
| 12 Dec 2023 | 68.58 | 69.45 | 68.36 | 69.10 | 69.10 | 12,867 |
| *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.