Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,310.40
-0.60(-0.03%)
DOW
38,140.22
+236.93(+0.63%)
Bitcoin GBP
47,204.71
+1,874.44(+4.14%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

iShares Core EURO STOXX 50 UCITS ETF (DE) (0MLJ.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

49.73

-0.80

(-1.58%)

At close: 04:38PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	49.82	49.88	49.65	49.73	49.73	2,222
01 May 2024	-	-	-	-	-	-
30 Apr 2024	50.61	50.64	49.94	49.97	49.97	7,586
29 Apr 2024	50.94	50.96	50.50	50.54	50.54	7,234
26 Apr 2024	50.37	50.79	50.28	50.76	50.76	1,630
25 Apr 2024	50.42	50.45	49.59	49.95	49.95	12,278
24 Apr 2024	50.79	50.87	50.37	50.41	50.41	4,136
23 Apr 2024	50.29	50.64	50.17	50.64	50.64	218,598
22 Apr 2024	49.99	50.03	49.58	49.85	49.85	192,295
19 Apr 2024	49.29	49.66	49.24	49.52	49.52	4,623
18 Apr 2024	49.71	49.79	49.42	49.78	49.78	539
17 Apr 2024	49.52	49.99	49.46	49.63	49.63	1,003
16 Apr 2024	49.45	49.74	49.33	49.46	49.46	3,164
15 Apr 2024	50.22	50.65	50.18	50.19	50.19	2,264
12 Apr 2024	50.50	50.54	49.74	49.78	49.78	4,074
11 Apr 2024	50.31	50.41	49.74	49.85	49.85	4,468
10 Apr 2024	50.57	50.68	49.82	50.37	50.37	205,591
09 Apr 2024	50.62	50.65	50.18	50.35	50.35	42,135
08 Apr 2024	50.48	50.84	50.46	50.81	50.81	5,972
05 Apr 2024	50.33	50.46	50.22	50.36	50.36	44,790
04 Apr 2024	51.03	51.20	50.99	51.07	51.07	73,739
03 Apr 2024	50.87	51.03	50.84	51.00	51.00	83,712
02 Apr 2024	51.61	52.50	50.72	50.78	50.78	5,668
28 Mar 2024	51.24	51.32	51.15	51.21	51.21	111,986
27 Mar 2024	50.99	51.25	51.00	51.15	51.15	61,411
26 Mar 2024	50.77	51.04	50.75	50.96	50.96	40,800
25 Mar 2024	50.65	50.83	50.47	50.72	50.72	5,204,206
22 Mar 2024	50.58	50.68	50.52	50.63	50.63	6,586
21 Mar 2024	50.82	50.85	50.48	50.83	50.83	34,540
20 Mar 2024	50.09	50.34	50.09	50.28	50.28	133
19 Mar 2024	50.04	50.25	50.01	50.25	50.25	5,735
18 Mar 2024	50.20	50.27	50.02	50.15	50.15	6,322
15 Mar 2024	50.16	50.41	50.17	50.34	50.34	3,389
14 Mar 2024	50.52	50.60	50.25	50.27	50.27	269
13 Mar 2024	50.25	50.50	50.22	50.41	50.41	19,308
12 Mar 2024	49.88	50.19	49.65	50.18	50.18	2,057
11 Mar 2024	49.53	49.72	49.47	49.65	49.65	795
08 Mar 2024	50.13	50.24	49.99	50.01	50.01	5,859
07 Mar 2024	49.37	50.15	49.38	50.13	50.13	871
06 Mar 2024	49.25	49.54	49.24	49.51	49.51	281
05 Mar 2024	49.36	49.46	49.24	49.28	49.28	25,410
04 Mar 2024	49.33	49.47	49.32	49.43	49.43	621
01 Mar 2024	49.33	49.36	49.12	49.26	49.26	335
29 Feb 2024	49.22	49.26	49.06	49.17	49.17	1,177
28 Feb 2024	49.10	49.15	49.06	49.14	49.14	5,423
27 Feb 2024	48.99	49.17	48.95	49.15	49.15	38,556
26 Feb 2024	48.92	48.99	48.90	48.94	48.94	2,340
23 Feb 2024	48.84	49.08	48.83	49.01	49.01	168
22 Feb 2024	48.68	48.87	48.53	48.83	48.83	5,778
21 Feb 2024	47.98	48.06	47.87	48.03	48.03	78
20 Feb 2024	47.86	47.92	47.77	47.88	47.88	2,978
19 Feb 2024	47.80	47.94	47.75	47.92	47.92	1,158
16 Feb 2024	47.98	48.05	47.79	47.92	47.92	1,042
15 Feb 2024	47.67	47.78	47.60	47.69	47.69	13,099
14 Feb 2024	47.15	47.40	47.12	47.38	47.38	14,502
13 Feb 2024	47.56	47.58	47.03	47.17	47.17	121
12 Feb 2024	47.59	47.73	47.55	47.72	47.72	3,756
09 Feb 2024	47.35	47.49	47.28	47.42	47.42	2,771
08 Feb 2024	47.17	47.46	47.10	47.33	47.33	549
07 Feb 2024	47.16	47.17	47.03	47.03	47.03	364
06 Feb 2024	47.08	47.15	46.92	47.15	47.15	1,430
05 Feb 2024	46.81	46.90	46.65	46.74	46.74	249
02 Feb 2024	46.88	46.99	46.74	46.74	46.74	285
01 Feb 2024	46.47	46.80	46.46	46.56	46.56	1,893
31 Jan 2024	46.92	46.94	46.74	46.78	46.78	1,364
30 Jan 2024	46.71	47.09	46.65	46.85	46.85	5,048
29 Jan 2024	46.56	46.60	46.46	46.60	46.60	12,205
26 Jan 2024	46.19	46.59	46.21	46.58	46.58	664
25 Jan 2024	45.83	46.05	45.72	46.04	46.04	6,970
24 Jan 2024	45.44	45.86	45.44	45.86	45.86	547
23 Jan 2024	45.14	45.16	44.85	44.90	44.90	2,009
22 Jan 2024	45.12	45.19	44.88	45.06	45.06	219
19 Jan 2024	44.97	44.99	44.65	44.72	44.72	290
18 Jan 2024	44.41	44.69	44.35	44.67	44.67	112
17 Jan 2024	44.16	44.31	44.04	44.26	44.26	145
16 Jan 2024	44.36	44.67	44.35	44.65	44.65	1,058
15 Jan 2024	45.03	45.08	44.73	44.76	44.76	9,486
12 Jan 2024	44.85	45.10	44.85	44.99	44.99	11,275
11 Jan 2024	45.18	45.19	44.62	44.62	44.62	7,607
10 Jan 2024	44.85	45.00	44.80	44.90	44.90	48,111
09 Jan 2024	45.03	45.06	44.68	44.88	44.88	1,320
08 Jan 2024	44.81	45.06	44.72	45.02	45.02	951
05 Jan 2024	44.53	44.92	44.43	44.81	44.81	2,765
04 Jan 2024	44.74	44.94	44.69	44.82	44.82	11,702
03 Jan 2024	45.31	45.35	44.53	44.64	44.64	1,940
02 Jan 2024	45.69	45.76	45.04	45.32	45.32	20,617
29 Dec 2023	45.44	45.49	45.46	45.47	45.47	510
28 Dec 2023	45.56	45.59	45.31	45.33	45.33	2,904
27 Dec 2023	45.60	45.60	45.41	45.41	45.41	1,679
22 Dec 2023	45.31	45.47	45.27	45.38	45.38	3,557
21 Dec 2023	45.39	45.42	45.23	45.34	45.34	100
20 Dec 2023	45.60	45.64	45.42	45.55	45.55	3,132
19 Dec 2023	45.46	45.53	45.44	45.53	45.53	98
18 Dec 2023	45.51	45.56	45.30	45.56	45.56	7,817
15 Dec 2023	45.80	45.92	45.59	45.69	45.69	47,429
14 Dec 2023	46.11	46.16	45.42	45.68	45.68	15,369
13 Dec 2023	45.64	45.76	45.58	45.58	45.58	147
12 Dec 2023	45.72	45.85	45.62	45.67	45.67	6,730
11 Dec 2023	45.49	45.69	45.49	45.69	45.69	7,306
08 Dec 2023	45.03	45.54	45.07	45.49	45.49	659
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,310.40-0.60(-0.03%)

DOW38,140.22+236.93(+0.63%)

Bitcoin GBP47,204.71+1,874.44(+4.14%)

Best UK mortgage deals of the week

iShares Core EURO STOXX 50 UCITS ETF (DE) (0MLJ.IL)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,310.40
-0.60(-0.03%)

DOW
38,140.22
+236.93(+0.63%)

Bitcoin GBP
47,204.71
+1,874.44(+4.14%)