UK markets closed

iShares (DE) I - iShares Dow Jones Global Titans 50 UCITS ETF (DE) (0MLU.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
79.60-0.25 (-0.31%)
At close: 05:39PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202479.6079.6079.6079.6079.60-
25 Jul 202479.9680.0078.8879.7379.731,046
24 Jul 202481.2581.0280.1880.1880.18800
23 Jul 202481.8282.4982.4982.4982.491,548
22 Jul 202481.3181.8381.8381.8381.83-
19 Jul 202481.6081.7081.2381.2381.2356
18 Jul 202482.5082.4581.2281.2281.227,252
17 Jul 202483.2582.9482.1182.1182.11130,471
16 Jul 202484.2184.2183.7983.7983.795
15 Jul 202484.1784.5084.2084.2084.202,824
12 Jul 202483.6083.7683.5083.5883.58641
11 Jul 202485.4585.4584.8884.9084.9026
10 Jul 202484.7984.8884.8584.8584.8512
09 Jul 202484.7184.8684.7284.7984.7911,169
08 Jul 202484.6284.7084.5484.5484.54255
05 Jul 202484.0784.0984.0984.0984.09234,000
04 Jul 202484.0384.0683.7984.0284.0252
03 Jul 202483.6083.7183.5083.6183.61119
02 Jul 202482.8882.9982.9882.9882.98385
01 Jul 202482.5682.5882.4182.4582.452
28 Jun 202483.6383.7483.5183.7483.7412,405
27 Jun 202483.0583.3083.0583.3083.303
26 Jun 202482.8682.8682.8682.8682.86-
25 Jun 202481.7982.4782.0382.4782.472
24 Jun 202482.4282.4482.2482.2482.24882
21 Jun 202482.6482.6582.4382.4382.4329
20 Jun 202483.1583.1783.1683.1683.163
19 Jun 202482.7582.7582.7582.7582.75-
18 Jun 202482.4082.3482.3482.3482.346
17 Jun 202482.2282.2582.0782.0782.0764
14 Jun 202481.9782.2782.1682.2782.272,484
13 Jun 202481.3581.3881.3881.3881.381,066
12 Jun 202480.6681.0280.7181.0281.022
11 Jun 202479.9780.0880.0380.0380.032
10 Jun 202479.8279.8279.8279.8279.82-
07 Jun 202479.1179.4579.0179.3979.39902
06 Jun 202478.9479.1079.1079.1079.101
05 Jun 202477.6978.0277.6578.0278.0213
04 Jun 202476.9977.1776.8177.1777.171
03 Jun 202477.3177.3177.3177.3177.31-
31 May 202476.7176.7576.7576.7576.75455
30 May 202477.5877.4977.0277.1377.1353
29 May 202477.8278.1477.5478.1478.14213
28 May 202477.6677.6677.6677.6677.66-
24 May 202477.2777.3977.2777.2877.289
23 May 202478.0378.3677.6877.8577.857
22 May 202477.3677.5477.3977.3977.3932
21 May 202477.1377.2776.9777.2777.27440
20 May 202476.9977.3876.9177.3877.382
17 May 202476.9476.9476.9476.9476.94-
16 May 202477.1477.2177.1777.1777.17733
15 May 202476.5076.8576.4376.8576.8584
14 May 202476.1776.4076.3776.3776.37228
13 May 202476.2376.4376.1276.1276.12245
10 May 202476.2776.3176.2976.3176.3121
09 May 202476.0676.1676.1676.1676.164
08 May 202476.1876.1376.1376.1376.131
07 May 202476.0276.0276.0276.0276.02-
03 May 202474.5474.7874.5275.3575.359
02 May 202474.1174.3574.2374.3574.354
01 May 2024------
30 Apr 202474.9775.0575.0575.0575.051
29 Apr 202475.1175.2275.2275.2275.221
26 Apr 202474.4474.7374.6574.7374.733,330
25 Apr 202473.2073.1273.0773.0773.073,377
24 Apr 202474.8874.9874.9874.9874.98-
23 Apr 202473.7173.9473.8573.9473.94107
22 Apr 202473.1473.4873.0773.1373.13114
19 Apr 202473.7173.7773.2673.2673.262,651
18 Apr 202474.7474.5674.5674.5674.562
17 Apr 202475.0975.3175.2275.3175.31482
16 Apr 202475.2575.2875.2875.2875.28322
15 Apr 202476.6676.8676.4376.6476.641,748
12 Apr 202477.3277.2977.0877.0877.08-
11 Apr 202475.9676.3175.9176.3176.312,065
10 Apr 202475.7575.7575.7575.7575.75-
09 Apr 202475.5175.5375.2975.2975.292,052
08 Apr 202475.5075.5475.5175.5175.51100
05 Apr 202474.7574.9874.1274.9874.98310
04 Apr 202475.7575.7575.7575.7575.75-
03 Apr 202475.7975.6575.6575.6575.651,165
02 Apr 202476.3976.5775.5675.5675.56228
28 Mar 202475.8975.9175.9075.9075.909
27 Mar 202475.7575.8175.7175.8175.81407
26 Mar 202475.8475.8975.8975.8975.893
25 Mar 202476.0275.6275.6275.6275.62491
22 Mar 202475.8176.0475.7576.0476.045,445
21 Mar 202475.6975.6875.5975.5975.59264
20 Mar 202474.8574.9874.8474.9874.9813,271
19 Mar 202474.4474.4574.2074.3474.34478
18 Mar 202474.0474.1073.9074.1074.1014
15 Mar 202474.3174.4173.5473.5473.5446
14 Mar 202474.5374.4274.4074.4074.401
13 Mar 202474.6574.5974.2074.2074.203
12 Mar 202473.7574.2874.2874.2874.282,690
11 Mar 202473.3373.4773.1173.3773.37387
08 Mar 202474.5374.7574.5474.7574.7581
07 Mar 202473.2474.1873.5774.1874.186,562
06 Mar 202473.4073.7173.4573.7173.7162
05 Mar 202474.0373.7273.1473.1473.1485,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...