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
74.44+1.31 (+1.78%)
At close: 01:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202474.4374.4074.2274.2274.2287
01 Mar 202473.8973.9273.6073.9273.92723
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...