iShares (DE) I - iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (0MOA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM 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 |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 200 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 77.67 | 77.67 | 77.08 | 77.08 | 77.08 | - |
| 12 Jul 2024 | 77.12 | 77.19 | 77.12 | 77.19 | 77.19 | - |
| 11 Jul 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 76.06 | 76.06 | 75.97 | 75.97 | 75.97 | 50 |
| 27 Jun 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 2 |
| 26 Jun 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 176 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 76.74 | 76.74 | 75.81 | 75.81 | 75.81 | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 75.86 | 75.86 | 75.84 | 75.86 | 75.86 | 6 |
| 03 Jun 2024 | 76.50 | 76.55 | 76.32 | 76.32 | 76.32 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 24 May 2024 | 75.74 | 76.31 | 75.74 | 76.31 | 76.31 | 84 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 75.68 | 75.74 | 75.36 | 75.36 | 75.36 | 1,449 |
| 15 May 2024 | 75.01 | 75.44 | 75.01 | 75.44 | 75.44 | 50 |
| 14 May 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 11 |
| 02 May 2024 | 70.50 | 70.50 | 70.49 | 70.50 | 70.50 | 8 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 71.13 | 71.64 | 71.13 | 71.64 | 71.64 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 638 |
| 17 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 76 |
| 16 Apr 2024 | 71.16 | 71.16 | 71.13 | 71.13 | 71.13 | 176 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 76 |
| 04 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 68 |
| 03 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 15 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 116 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 22 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 1 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 78 |
| 14 Mar 2024 | 73.84 | 73.84 | 73.70 | 73.70 | 73.70 | 17 |
| 13 Mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 88 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 72.91 | 73.02 | 72.91 | 73.02 | 73.02 | 5 |
| 07 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 88 |
| 06 Mar 2024 | 71.23 | 71.23 | 71.00 | 71.00 | 71.00 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 1 |
| *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.