UK markets close in 7 hours 15 minutes

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
73.92+0.07 (+0.09%)
As of 02:34PM GMT. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.0073.9273.9273.9273.9231
29 Feb 202473.0173.1272.9373.1273.1223
28 Feb 202473.2573.2272.9473.0073.003,451
27 Feb 202473.2173.2873.0973.0973.09247
26 Feb 202473.5473.6273.4473.4473.44135
23 Feb 202473.8773.8773.8773.8773.87-
22 Feb 202472.8573.3172.7773.3173.31510
21 Feb 202471.6671.5771.5571.5571.5518,906
20 Feb 202472.5072.1072.1072.1072.101
19 Feb 202472.5772.7672.7672.7672.761,080
16 Feb 202473.0173.1773.0973.0973.091,067
15 Feb 202473.0872.7872.6572.7872.78324
14 Feb 202472.6572.9072.9072.9072.90405
13 Feb 202472.9373.0972.5672.5672.56788
12 Feb 202473.0473.2673.2673.2673.26103
09 Feb 202472.6972.8372.8372.8372.833
08 Feb 202472.5472.6672.6672.6672.66-
07 Feb 202471.8072.2271.9472.2272.22-
06 Feb 202472.1472.1072.1072.1072.10-
05 Feb 202471.3871.7671.5371.7671.76949
02 Feb 202470.2571.1870.3471.1871.183,813
01 Feb 202469.4169.3369.2869.2869.282,350
31 Jan 202469.8569.9369.9369.9369.932
30 Jan 202470.4570.5770.4370.5770.579
29 Jan 202469.8370.2269.9870.2270.2251
26 Jan 202469.4269.4269.4269.4269.42-
25 Jan 202469.2069.6769.6769.6769.6734
24 Jan 202469.0069.0069.0069.0069.00-
23 Jan 202468.3668.5968.2668.5968.591,516
22 Jan 202468.5068.5768.4968.4968.4940,572
19 Jan 202467.7667.7367.7367.7367.732
18 Jan 202466.7567.4067.4067.4067.409
17 Jan 202466.6166.6166.6166.6166.61-
16 Jan 202466.5067.0367.0367.0367.032
15 Jan 202466.8466.8866.8866.8866.886
12 Jan 202466.4166.5366.5366.5366.535
11 Jan 202466.7866.6866.6866.6866.68210
10 Jan 202466.2666.2966.2966.2966.29100
09 Jan 202465.9265.9565.9565.9565.95-
08 Jan 202465.1565.1665.1665.1665.16150
05 Jan 202465.0465.1565.0465.1565.153,167
04 Jan 202465.4765.4765.4765.4765.47-
03 Jan 202465.4265.3765.3765.3765.371
02 Jan 202465.8065.5265.5265.5265.52821
29 Dec 202365.7165.7165.7165.7165.71-
28 Dec 202365.5765.5765.5765.5765.57-
27 Dec 202365.6865.2965.2965.2965.29679
22 Dec 202365.4265.7165.7165.7165.71598
21 Dec 202365.5765.4665.4665.4665.4630
20 Dec 202365.8065.8065.8065.8065.80-
19 Dec 202365.6865.6865.6865.6865.68-
18 Dec 202365.1865.6865.6865.6865.688
15 Dec 202364.6964.8264.8264.8264.8216
14 Dec 202365.6665.6665.6665.6665.66-
13 Dec 202365.4165.4165.4165.4165.41-
12 Dec 202365.1165.1165.1165.1165.11-
11 Dec 202365.1465.0065.0065.0065.003,080
08 Dec 202364.6265.0465.0465.0465.045
07 Dec 202364.1864.1864.1864.1864.18-
06 Dec 202364.7164.6764.5464.5464.544,631
05 Dec 202363.9063.9063.9063.9063.90-
04 Dec 202364.1864.1864.1864.1864.18-
01 Dec 202364.1164.2464.2464.2464.2415,000
30 Nov 202363.9963.9963.9963.9963.99-
29 Nov 202363.9064.1864.1564.1864.186,907
28 Nov 202363.9263.9263.9263.9263.92-
27 Nov 202364.0564.0564.0564.0564.05-
24 Nov 202364.3964.3964.3964.3964.39-
23 Nov 202364.4364.7064.4964.7064.70816
22 Nov 202364.1464.8564.5964.8564.8511
21 Nov 202364.1863.9863.9863.9863.985,737
20 Nov 202363.6564.1164.1164.1164.11158
17 Nov 202364.2364.3464.3464.3464.34156
16 Nov 202363.9263.6563.6563.6563.651,473
15 Nov 202364.0163.9963.9963.9963.993,116
14 Nov 202363.8964.1864.0464.1864.18136
13 Nov 202363.6763.8263.7163.7163.7125,760
10 Nov 202363.0463.1163.1163.1163.113,172
09 Nov 202363.2463.3963.3963.3963.392,363
08 Nov 202363.0963.2963.1863.1863.1852,273
07 Nov 202362.6362.9562.9562.9562.95-
06 Nov 202362.3362.6262.6262.6262.6216,306
03 Nov 202362.4262.4262.4262.4262.42-
02 Nov 202361.8461.8561.8561.8561.85100
01 Nov 202360.7261.3660.7661.3661.362
31 Oct 202360.1360.1360.1360.1360.13-
30 Oct 202360.1360.2960.2260.2260.222,777
27 Oct 202360.7660.3260.3060.3260.3228,958
26 Oct 202360.3560.5160.5160.5160.5132,876
25 Oct 202361.6161.6161.6161.6161.61-
24 Oct 202361.2761.8361.6361.8361.8334,739
23 Oct 202361.4861.3761.3761.3761.3790
20 Oct 202361.9061.4061.4061.4061.4032
19 Oct 202362.8062.8662.6162.6162.6183,112
18 Oct 202363.2963.2963.2963.2963.29-
17 Oct 202363.9463.9463.9463.9463.94-
16 Oct 202363.5363.9163.9163.9163.9180
13 Oct 202363.9763.9763.9763.9763.97-
12 Oct 202363.7863.7863.7863.7863.78-
11 Oct 202363.3563.4663.4663.4663.466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...