UK markets open in 5 hours 21 minutes
NIKKEI 225
38,178.53 -95.52 (-0.25%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
ASML Holding N.V. (0M42.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM 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 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
| 30 Apr 2024 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
| 29 Apr 2024 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
| 26 Apr 2024 | 912.60 | 926.18 | 911.97 | 920.50 | 920.50 | 514 |
| 26 Apr 2024 | 1.899275 Dividend | |||||
| 25 Apr 2024 | 887.01 | 909.89 | 871.07 | 909.89 | 907.99 | 740 |
| 24 Apr 2024 | 913.24 | 914.76 | 882.46 | 893.07 | 891.21 | 943 |
| 23 Apr 2024 | 876.43 | 904.72 | 872.05 | 903.51 | 901.62 | 6,446 |
| 22 Apr 2024 | 875.50 | 878.55 | 859.54 | 878.00 | 876.17 | 27,260 |
| 19 Apr 2024 | 864.87 | 896.00 | 862.00 | 865.24 | 863.43 | 3,348 |
| 18 Apr 2024 | 923.50 | 923.50 | 887.00 | 892.43 | 890.57 | 3,124 |
| 17 Apr 2024 | 920.20 | 942.81 | 895.60 | 906.65 | 904.76 | 114,517 |
| 16 Apr 2024 | 950.00 | 977.99 | 950.00 | 975.76 | 973.72 | 2,036 |
| 15 Apr 2024 | 971.97 | 988.74 | 951.98 | 972.89 | 970.86 | 1,506 |
| 12 Apr 2024 | 991.10 | 995.00 | 957.04 | 963.27 | 961.26 | 1,268 |
| 11 Apr 2024 | 981.86 | 986.79 | 963.79 | 985.09 | 983.03 | 718 |
| 10 Apr 2024 | 963.18 | 982.90 | 962.81 | 977.79 | 975.75 | 407 |
| 09 Apr 2024 | 993.00 | 1,000.50 | 969.93 | 982.93 | 980.88 | 6,404 |
| 08 Apr 2024 | 988.84 | 996.29 | 982.10 | 988.35 | 986.29 | 2,975 |
| 05 Apr 2024 | 977.54 | 986.74 | 967.47 | 980.98 | 978.93 | 1,663 |
| 04 Apr 2024 | 986.00 | 995.86 | 977.13 | 991.57 | 989.50 | 839 |
| 03 Apr 2024 | 963.00 | 978.70 | 963.00 | 978.70 | 976.65 | 254 |
| 02 Apr 2024 | 978.87 | 979.95 | 957.22 | 962.67 | 960.66 | 2,822 |
| 28 Mar 2024 | 969.06 | 970.05 | 961.24 | 968.65 | 966.63 | 348 |
| 27 Mar 2024 | 978.71 | 978.99 | 963.84 | 968.00 | 965.98 | 436 |
| 26 Mar 2024 | 986.63 | 989.50 | 972.00 | 974.90 | 972.87 | 420 |
| 25 Mar 2024 | 978.45 | 992.08 | 977.56 | 985.00 | 982.94 | 945 |
| 22 Mar 2024 | 974.77 | 991.25 | 972.49 | 982.31 | 980.26 | 466 |
| 21 Mar 2024 | 1,000.00 | 1,005.50 | 989.65 | 1,002.61 | 1,000.52 | 1,102 |
| 20 Mar 2024 | 951.91 | 967.15 | 947.75 | 965.70 | 963.68 | 5,721 |
| 19 Mar 2024 | 942.51 | 956.83 | 928.03 | 950.86 | 948.88 | 1,709 |
| 18 Mar 2024 | 949.41 | 957.73 | 943.30 | 948.18 | 946.20 | 2,705 |
| 15 Mar 2024 | 954.23 | 954.23 | 932.01 | 939.15 | 937.19 | 489 |
| 14 Mar 2024 | 966.90 | 971.45 | 955.16 | 959.55 | 957.55 | 7,227 |
| 13 Mar 2024 | 980.25 | 983.16 | 959.08 | 972.67 | 970.64 | 1,143 |
| 12 Mar 2024 | 966.61 | 978.07 | 950.70 | 977.86 | 975.82 | 864 |
| 11 Mar 2024 | 979.87 | 990.39 | 960.16 | 961.38 | 959.37 | 2,161 |
| 08 Mar 2024 | 1,050.00 | 1,050.00 | 993.26 | 1,002.85 | 1,000.76 | 2,470 |
| 07 Mar 2024 | 1,002.00 | 1,056.21 | 1,000.60 | 1,051.16 | 1,048.97 | 10,009 |
| 06 Mar 2024 | 986.96 | 1,009.46 | 981.78 | 1,002.57 | 1,000.48 | 2,407 |
| 05 Mar 2024 | 989.61 | 992.26 | 961.92 | 964.41 | 962.40 | 3,384 |
| 04 Mar 2024 | 993.38 | 1,001.47 | 985.02 | 990.36 | 988.29 | 4,328 |
| 01 Mar 2024 | 952.00 | 989.26 | 945.00 | 987.41 | 985.35 | 1,573 |
| 29 Feb 2024 | 939.50 | 951.31 | 938.42 | 950.20 | 948.22 | 393 |
| 28 Feb 2024 | 937.95 | 943.82 | 935.25 | 939.03 | 937.07 | 615 |
| 27 Feb 2024 | 952.69 | 957.09 | 941.54 | 947.47 | 945.49 | 1,767 |
| 26 Feb 2024 | 941.51 | 948.05 | 936.00 | 947.55 | 945.57 | 1,696 |
| 23 Feb 2024 | 952.28 | 954.72 | 933.94 | 939.29 | 937.33 | 1,466 |
| 22 Feb 2024 | 948.25 | 958.67 | 938.35 | 958.52 | 956.52 | 2,266 |
| 21 Feb 2024 | 896.43 | 904.80 | 892.80 | 903.89 | 902.00 | 3,304 |
| 20 Feb 2024 | 909.00 | 919.39 | 899.30 | 902.62 | 900.74 | 2,919 |
| 19 Feb 2024 | 944.01 | 944.01 | 944.01 | 944.01 | 942.04 | - |
| 16 Feb 2024 | 941.00 | 948.00 | 926.09 | 944.01 | 942.04 | 3,160 |
| 15 Feb 2024 | 929.01 | 934.88 | 919.52 | 931.84 | 929.89 | 3,561 |
| 14 Feb 2024 | 914.78 | 924.77 | 911.84 | 917.33 | 915.42 | 12,801 |
| 13 Feb 2024 | 933.00 | 933.00 | 889.00 | 900.02 | 898.14 | 1,373 |
| 12 Feb 2024 | 939.52 | 946.39 | 934.00 | 934.73 | 932.78 | 1,092 |
| 09 Feb 2024 | 933.01 | 954.37 | 931.87 | 951.55 | 949.56 | 1,384 |
| 08 Feb 2024 | 917.00 | 925.76 | 910.67 | 924.98 | 923.05 | 936 |
| 07 Feb 2024 | 906.16 | 923.95 | 905.83 | 923.45 | 921.52 | 807 |
| 06 Feb 2024 | 898.80 | 899.52 | 890.82 | 896.69 | 894.82 | 371 |
| 05 Feb 2024 | 882.89 | 897.98 | 881.29 | 897.26 | 895.39 | 685 |
| 05 Feb 2024 | 1.579413 Dividend | |||||
| 02 Feb 2024 | 880.12 | 890.72 | 879.65 | 889.04 | 885.61 | 592 |
| 01 Feb 2024 | 872.00 | 888.62 | 872.00 | 887.58 | 884.15 | 1,696 |
| 31 Jan 2024 | 860.00 | 875.33 | 859.72 | 871.98 | 868.61 | 1,100 |
| 30 Jan 2024 | 880.78 | 880.78 | 862.56 | 864.98 | 861.64 | 2,826 |
| 29 Jan 2024 | 867.75 | 872.60 | 865.24 | 871.08 | 867.72 | 2,678 |
| 26 Jan 2024 | 854.84 | 873.19 | 853.00 | 867.40 | 864.05 | 3,846 |
| 25 Jan 2024 | 860.00 | 883.09 | 852.97 | 865.50 | 862.16 | 5,070 |
| 24 Jan 2024 | 817.99 | 864.58 | 815.00 | 859.50 | 856.18 | 10,142 |
| 23 Jan 2024 | 769.10 | 775.16 | 762.80 | 774.73 | 771.74 | 2,105 |
| 22 Jan 2024 | 767.49 | 776.70 | 761.70 | 768.41 | 765.44 | 1,877 |
| 19 Jan 2024 | 749.50 | 759.29 | 744.80 | 759.29 | 756.36 | 3,030 |
| 18 Jan 2024 | 720.00 | 740.58 | 719.56 | 740.24 | 737.38 | 1,619 |
| 17 Jan 2024 | 699.55 | 706.17 | 695.82 | 705.18 | 702.46 | 775 |
| 16 Jan 2024 | 707.69 | 711.16 | 702.31 | 706.59 | 703.86 | 626 |
| 15 Jan 2024 | 715.54 | 715.54 | 715.54 | 715.54 | 712.78 | - |
| 12 Jan 2024 | 720.44 | 720.44 | 709.75 | 715.54 | 712.78 | 288 |
| 11 Jan 2024 | 720.49 | 723.85 | 709.00 | 718.29 | 715.52 | 989 |
| 10 Jan 2024 | 717.09 | 718.90 | 708.53 | 718.90 | 716.12 | 567 |
| 09 Jan 2024 | 717.71 | 718.71 | 711.16 | 713.59 | 710.84 | 1,062 |
| 08 Jan 2024 | 706.80 | 719.54 | 706.80 | 719.38 | 716.60 | 3,090 |
| 05 Jan 2024 | 695.66 | 708.75 | 695.66 | 703.85 | 701.13 | 3,782 |
| 04 Jan 2024 | 705.47 | 708.56 | 697.42 | 702.65 | 699.94 | 6,053 |
| 03 Jan 2024 | 700.60 | 706.62 | 699.42 | 701.88 | 699.17 | 1,529 |
| 02 Jan 2024 | 750.00 | 750.00 | 720.08 | 721.62 | 718.83 | 1,885 |
| 29 Dec 2023 | 761.62 | 761.62 | 752.20 | 757.74 | 754.82 | 663 |
| 28 Dec 2023 | 762.45 | 762.22 | 759.65 | 760.39 | 757.45 | 392 |
| 27 Dec 2023 | 762.20 | 763.03 | 759.72 | 762.15 | 759.21 | 1,025 |
| 22 Dec 2023 | 752.54 | 755.42 | 751.62 | 752.63 | 749.72 | 3,560 |
| 21 Dec 2023 | 744.68 | 751.57 | 739.63 | 748.38 | 745.49 | 3,086 |
| 20 Dec 2023 | 738.98 | 749.86 | 737.09 | 745.69 | 742.81 | 259 |
| 19 Dec 2023 | 742.94 | 748.16 | 740.62 | 743.97 | 741.10 | 903 |
| 18 Dec 2023 | 746.74 | 755.24 | 736.52 | 741.46 | 738.60 | 2,850 |
| 15 Dec 2023 | 754.68 | 760.30 | 751.13 | 752.56 | 749.66 | 3,175 |
| 14 Dec 2023 | 749.60 | 755.95 | 744.30 | 749.32 | 746.43 | 1,933 |
| 13 Dec 2023 | 725.00 | 729.00 | 720.59 | 728.44 | 725.63 | 2,062 |
| 12 Dec 2023 | 721.00 | 721.00 | 712.04 | 717.56 | 714.79 | 544 |
| 11 Dec 2023 | 703.46 | 712.99 | 698.77 | 712.18 | 709.43 | 1,944 |
| *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.