iShares (DE) I - iShares STOXX Europe 600 Basic Resources UCITS ETF (DE) (0MNL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:01PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 55.15 | 55.94 | 55.26 | 55.60 | 55.60 | 54 |
| 25 Jul 2024 | 54.45 | 55.16 | 54.07 | 55.16 | 55.16 | 782 |
| 24 Jul 2024 | 54.69 | 55.22 | 54.82 | 55.21 | 55.21 | 12,973 |
| 23 Jul 2024 | 55.15 | 55.11 | 54.99 | 55.10 | 55.10 | 11 |
| 22 Jul 2024 | 55.85 | 55.96 | 55.88 | 55.88 | 55.88 | 1 |
| 19 Jul 2024 | 55.85 | 56.15 | 55.64 | 55.64 | 55.64 | 682,685 |
| 18 Jul 2024 | 57.70 | 57.77 | 56.87 | 56.92 | 56.92 | 354 |
| 17 Jul 2024 | 57.25 | 57.89 | 57.26 | 57.65 | 57.65 | 4,710 |
| 16 Jul 2024 | 58.55 | 58.43 | 57.70 | 57.70 | 57.70 | 3 |
| 15 Jul 2024 | 60.26 | 60.37 | 59.51 | 59.55 | 59.55 | 13 |
| 12 Jul 2024 | 60.35 | 60.76 | 60.16 | 60.76 | 60.76 | 1 |
| 11 Jul 2024 | 60.10 | 60.39 | 60.11 | 60.11 | 60.11 | 2,470 |
| 10 Jul 2024 | 59.64 | 59.95 | 59.44 | 59.95 | 59.95 | 1,563 |
| 09 Jul 2024 | 60.35 | 60.48 | 60.16 | 60.23 | 60.23 | 1 |
| 08 Jul 2024 | 60.02 | 60.25 | 60.03 | 60.03 | 60.03 | 178 |
| 05 Jul 2024 | 61.13 | 61.15 | 60.36 | 60.49 | 60.49 | 49 |
| 04 Jul 2024 | 60.69 | 60.90 | 60.77 | 60.80 | 60.80 | 7 |
| 03 Jul 2024 | 59.64 | 60.72 | 60.19 | 60.71 | 60.71 | 39 |
| 02 Jul 2024 | 59.40 | 59.46 | 59.04 | 59.04 | 59.04 | - |
| 01 Jul 2024 | 59.83 | 60.13 | 59.72 | 59.75 | 59.75 | 9 |
| 28 Jun 2024 | 59.83 | 60.22 | 59.89 | 59.89 | 59.89 | 80 |
| 27 Jun 2024 | 59.87 | 59.91 | 59.77 | 59.82 | 59.82 | 3,601 |
| 26 Jun 2024 | 60.78 | 61.28 | 60.36 | 60.38 | 60.38 | 5,876 |
| 25 Jun 2024 | 60.37 | 60.73 | 60.54 | 60.54 | 60.54 | 9 |
| 24 Jun 2024 | 60.04 | 60.80 | 59.76 | 60.80 | 60.80 | 15 |
| 21 Jun 2024 | 60.76 | 60.77 | 60.09 | 60.09 | 60.09 | 16 |
| 20 Jun 2024 | 60.02 | 60.80 | 59.90 | 60.80 | 60.80 | 30 |
| 19 Jun 2024 | 59.70 | 60.06 | 59.90 | 59.90 | 59.90 | 30 |
| 18 Jun 2024 | 59.49 | 59.62 | 59.08 | 59.36 | 59.36 | 1,523 |
| 17 Jun 2024 | 59.03 | 59.11 | 58.90 | 58.90 | 58.90 | 2 |
| 14 Jun 2024 | 60.56 | 60.36 | 59.49 | 59.49 | 59.49 | 5 |
| 13 Jun 2024 | 60.11 | 60.28 | 59.90 | 60.13 | 60.13 | 639 |
| 12 Jun 2024 | 60.59 | 60.93 | 60.57 | 60.68 | 60.68 | 1 |
| 11 Jun 2024 | 60.91 | 60.87 | 60.28 | 60.28 | 60.28 | 57 |
| 10 Jun 2024 | 60.72 | 61.35 | 60.64 | 61.35 | 61.35 | 123 |
| 07 Jun 2024 | 61.42 | 61.55 | 61.01 | 61.06 | 61.06 | 1,233 |
| 06 Jun 2024 | 61.04 | 61.40 | 61.04 | 61.34 | 61.34 | 31 |
| 05 Jun 2024 | 61.27 | 61.47 | 60.90 | 60.95 | 60.95 | 60 |
| 04 Jun 2024 | 62.76 | 62.34 | 61.27 | 61.27 | 61.27 | 301 |
| 03 Jun 2024 | 63.25 | 63.36 | 62.61 | 62.71 | 62.71 | 320 |
| 31 May 2024 | 62.78 | 63.13 | 62.63 | 62.63 | 62.63 | 209 |
| 30 May 2024 | 61.53 | 62.53 | 61.41 | 62.53 | 62.53 | 23 |
| 29 May 2024 | 63.15 | 63.40 | 62.38 | 62.38 | 62.38 | 20 |
| 28 May 2024 | 64.09 | 63.83 | 63.68 | 63.68 | 63.68 | 93 |
| 24 May 2024 | 63.46 | 63.80 | 63.54 | 63.49 | 63.49 | 927 |
| 23 May 2024 | 64.11 | 64.34 | 63.77 | 64.03 | 64.03 | 13 |
| 22 May 2024 | 65.25 | 65.36 | 64.15 | 64.15 | 64.15 | 22,009 |
| 21 May 2024 | 64.99 | 65.69 | 65.05 | 65.69 | 65.69 | 423 |
| 20 May 2024 | 65.39 | 65.54 | 65.14 | 65.25 | 65.25 | 1 |
| 17 May 2024 | 63.83 | 64.90 | 63.81 | 64.85 | 64.85 | 456 |
| 16 May 2024 | 63.49 | 63.64 | 63.42 | 63.42 | 63.42 | 186 |
| 15 May 2024 | 63.81 | 63.92 | 63.22 | 63.22 | 63.22 | 91 |
| 14 May 2024 | 62.96 | 63.31 | 62.94 | 63.31 | 63.31 | 26 |
| 13 May 2024 | 63.06 | 63.25 | 63.06 | 63.12 | 63.12 | 233 |
| 10 May 2024 | 63.46 | 63.49 | 63.44 | 63.44 | 63.44 | 50 |
| 09 May 2024 | 62.05 | 62.73 | 62.16 | 62.73 | 62.73 | 777 |
| 08 May 2024 | 62.37 | 62.48 | 61.91 | 61.94 | 61.94 | 2 |
| 07 May 2024 | 62.53 | 62.74 | 62.54 | 62.67 | 62.67 | 18,133 |
| 03 May 2024 | 62.00 | 62.11 | 61.68 | 61.97 | 61.97 | 7,662 |
| 02 May 2024 | 61.45 | 61.79 | 61.14 | 61.19 | 61.19 | 23 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 62.29 | 62.84 | 61.69 | 61.69 | 61.69 | 31 |
| 29 Apr 2024 | 61.97 | 62.38 | 61.91 | 62.38 | 62.38 | 5 |
| 26 Apr 2024 | 61.03 | 62.18 | 61.44 | 61.44 | 61.44 | 3,452 |
| 25 Apr 2024 | 60.98 | 61.00 | 60.34 | 60.57 | 60.57 | 4 |
| 24 Apr 2024 | 59.53 | 59.52 | 59.10 | 59.16 | 59.16 | 18 |
| 23 Apr 2024 | 58.67 | 58.76 | 57.99 | 58.37 | 58.37 | 7 |
| 22 Apr 2024 | 59.27 | 59.46 | 59.17 | 59.40 | 59.40 | 330 |
| 19 Apr 2024 | 58.83 | 59.43 | 58.80 | 59.43 | 59.43 | 42 |
| 18 Apr 2024 | 59.25 | 59.33 | 59.24 | 59.31 | 59.31 | 8,100 |
| 17 Apr 2024 | 58.46 | 59.70 | 59.06 | 59.23 | 59.23 | 559,756 |
| 16 Apr 2024 | 58.88 | 58.95 | 58.33 | 58.38 | 58.38 | 20,344 |
| 15 Apr 2024 | 60.88 | 61.00 | 60.20 | 60.20 | 60.20 | 4,905 |
| 12 Apr 2024 | 59.88 | 60.64 | 59.80 | 60.30 | 60.30 | 416 |
| 11 Apr 2024 | 59.47 | 59.66 | 59.53 | 59.53 | 59.53 | 3 |
| 10 Apr 2024 | 60.11 | 60.13 | 59.25 | 59.25 | 59.25 | 5,416 |
| 09 Apr 2024 | 59.23 | 59.94 | 59.18 | 59.60 | 59.60 | 18,898 |
| 08 Apr 2024 | 58.22 | 58.97 | 58.22 | 58.95 | 58.95 | 249,705 |
| 05 Apr 2024 | 57.75 | 57.89 | 57.69 | 57.74 | 57.74 | 3,607 |
| 04 Apr 2024 | 57.75 | 58.50 | 57.83 | 58.46 | 58.46 | 220,133 |
| 03 Apr 2024 | 56.88 | 56.89 | 56.63 | 56.88 | 56.88 | 64 |
| 02 Apr 2024 | 54.99 | 57.18 | 53.80 | 57.08 | 57.08 | 544 |
| 28 Mar 2024 | 55.87 | 56.01 | 55.83 | 56.01 | 56.01 | 7 |
| 27 Mar 2024 | 55.20 | 55.64 | 55.10 | 55.64 | 55.64 | 5,203 |
| 26 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 25 Mar 2024 | 55.83 | 55.88 | 55.55 | 55.67 | 55.67 | 31 |
| 22 Mar 2024 | 55.53 | 55.86 | 55.72 | 55.76 | 55.76 | 1,770 |
| 21 Mar 2024 | 55.85 | 56.00 | 55.77 | 55.87 | 55.87 | 3,016 |
| 20 Mar 2024 | 54.15 | 54.46 | 54.05 | 54.43 | 54.43 | 2,250 |
| 19 Mar 2024 | 53.97 | 54.05 | 53.67 | 54.05 | 54.05 | 285 |
| 18 Mar 2024 | 54.41 | 54.71 | 54.00 | 54.00 | 54.00 | 6 |
| 15 Mar 2024 | 54.09 | 54.32 | 53.79 | 54.32 | 54.32 | 1,458 |
| 14 Mar 2024 | 54.45 | 54.53 | 54.48 | 54.53 | 54.53 | - |
| 13 Mar 2024 | 53.78 | 53.89 | 53.89 | 53.89 | 53.89 | 1 |
| 12 Mar 2024 | 53.40 | 54.17 | 53.47 | 54.14 | 54.14 | 7,955 |
| 11 Mar 2024 | 52.21 | 52.59 | 52.22 | 52.59 | 52.59 | 59 |
| 08 Mar 2024 | 53.30 | 53.53 | 53.21 | 53.45 | 53.45 | 2 |
| 07 Mar 2024 | 52.18 | 53.55 | 52.13 | 53.40 | 53.40 | 75 |
| 06 Mar 2024 | 51.66 | 52.26 | 51.69 | 52.26 | 52.26 | 462 |
| 05 Mar 2024 | 51.51 | 51.94 | 51.28 | 51.61 | 51.61 | 153 |
| *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.