iShares (DE) I - iShares STOXX Europe 600 Construction & Materials UCITS ETF (DE) (0MO6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:31AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 70.11 | 70.11 | 69.94 | 69.94 | 69.94 | 3 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 22 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 70.00 | 70.00 | 69.99 | 70.00 | 70.00 | 18 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 70.26 | 70.26 | 70.14 | 70.14 | 70.14 | 115 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 3 |
| 08 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 05 Apr 2024 | 71.88 | 71.88 | 71.64 | 71.64 | 71.64 | 100 |
| 04 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7 |
| 03 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 494 |
| 02 Apr 2024 | 74.56 | 74.56 | 73.30 | 73.30 | 73.30 | 11 |
| 28 Mar 2024 | 73.96 | 73.96 | 73.49 | 73.49 | 73.49 | 1 |
| 27 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 31 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 23 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 60 |
| 22 Feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 4 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 68.03 | 68.04 | 68.03 | 68.04 | 68.04 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 67.57 | 67.57 | 67.37 | 67.37 | 67.37 | - |
| 05 Feb 2024 | 67.63 | 67.63 | 67.33 | 67.33 | 67.33 | - |
| 02 Feb 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 1 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 15 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 66.42 | 66.42 | 66.39 | 66.39 | 66.39 | 438 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 67.16 | 67.31 | 67.16 | 67.31 | 67.31 | 594 |
| 05 Jan 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 74 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 40 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 15 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 23 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *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.