UK markets close in 6 hours 52 minutes

iShares (DE) I - iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) (0MOC.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
83.40-0.28 (-0.33%)
As of 03:45PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0083.4083.4083.4083.4033
01 May 2024------
30 Apr 202484.4984.1484.1484.1484.14-
29 Apr 202484.6184.4784.4784.4784.471
26 Apr 202483.8083.8083.8083.8083.80-
25 Apr 202484.6682.8282.8282.8282.82-
24 Apr 202484.4285.0285.0285.0285.021
23 Apr 202483.7483.7483.7483.7483.74-
22 Apr 202483.9983.9983.9983.9983.99-
19 Apr 202483.1482.9082.9082.9082.90200
18 Apr 202484.2584.3584.3584.3584.35-
17 Apr 202483.5484.0983.7683.7683.76-
16 Apr 2024------
15 Apr 202485.1385.2085.2085.2085.2020
12 Apr 202485.4685.4685.4685.4685.46-
11 Apr 202484.8684.3084.0184.3084.30265
10 Apr 202485.2785.0785.0785.0785.07-
09 Apr 202485.3285.3285.3285.3285.32-
08 Apr 202485.6386.0486.0486.0486.041
05 Apr 202484.7184.7184.7184.7184.71-
04 Apr 202485.6285.6285.6285.6285.62-
03 Apr 202485.2384.9084.9084.9084.90-
02 Apr 202486.6185.3385.3385.3385.331
28 Mar 202486.2086.2086.0486.2086.2043
27 Mar 202486.4186.1986.1986.1986.19-
26 Mar 202486.0286.0286.0286.0286.02-
25 Mar 202486.3986.1686.1686.1686.16-
22 Mar 202486.0486.0486.0486.0486.04-
21 Mar 202486.1186.1186.1186.1186.11-
20 Mar 202484.4384.4384.4384.4384.43-
19 Mar 202484.6184.6184.6184.6184.61-
18 Mar 202484.9385.0384.7984.7984.7972
15 Mar 202484.4184.4184.4184.4184.41-
14 Mar 202484.4884.4884.4884.4884.48-
13 Mar 202484.0984.0984.0984.0984.09-
12 Mar 202483.5483.5483.5483.5483.54-
11 Mar 202482.8683.0283.0283.0283.02-
08 Mar 202483.7583.7083.7083.7083.7060
07 Mar 202483.0483.9683.1883.9683.9610,947
06 Mar 202482.7482.7482.7482.7482.74-
05 Mar 202482.9682.9682.9682.9682.96-
04 Mar 202483.2683.1883.1883.1883.181
01 Mar 202483.6483.6483.6483.6483.64-
29 Feb 202482.8283.2283.2283.2283.22-
28 Feb 202482.1482.6982.4282.6982.691
27 Feb 202482.7582.4582.4582.4582.45212
26 Feb 202482.4582.5782.5782.5782.571
23 Feb 202482.1582.7082.7082.7082.70-
22 Feb 202482.2182.2182.2182.2182.21-
21 Feb 202481.3281.3281.3281.3281.32-
20 Feb 202481.2781.2781.2781.2781.27-
19 Feb 202481.1181.3881.1181.3881.3811
16 Feb 202480.8980.8980.8980.8980.89-
15 Feb 202480.4680.4680.4680.4680.46-
14 Feb 202478.9078.9078.9078.9078.90-
13 Feb 202479.3279.3279.3279.3279.32-
12 Feb 202479.7279.7479.7479.7479.74-
09 Feb 202479.5479.7779.7779.7779.771
08 Feb 202478.9679.6879.6879.6879.68-
07 Feb 202478.9678.8978.8078.8978.8931
06 Feb 202478.3678.3678.3678.3678.36-
05 Feb 202478.2478.4478.0178.0178.01639
02 Feb 202478.4878.6478.6478.6478.641
01 Feb 202477.4677.4677.4677.4677.46-
31 Jan 202478.1878.1878.1878.1878.18-
30 Jan 202477.8777.9777.9777.9777.97-
29 Jan 202477.6477.7877.7877.7877.781
26 Jan 202477.4877.8977.8977.8977.8914
25 Jan 202477.0477.3477.3477.3477.34-
24 Jan 202476.8476.8476.8476.8476.84-
23 Jan 202476.8176.8176.8176.8176.81-
22 Jan 202476.4676.4676.4676.4676.46-
19 Jan 202476.5376.5376.5376.5376.53-
18 Jan 202475.4475.4475.4475.4475.44-
17 Jan 202475.5175.3575.3575.3575.35-
16 Jan 202476.0176.0176.0176.0176.01-
15 Jan 202477.2277.2277.2277.2277.22-
12 Jan 202476.6276.6276.6276.6276.62-
11 Jan 202476.6676.6676.6676.6676.66-
10 Jan 202475.9676.0976.0976.0976.09-
09 Jan 202476.2675.9575.9575.9575.95-
08 Jan 202475.5876.1376.1376.1376.131
05 Jan 202475.7275.7275.7275.7275.72-
04 Jan 202475.8675.8675.8675.8675.86-
03 Jan 202476.6876.6876.6876.6876.68-
02 Jan 202477.8977.1077.1077.1077.101
29 Dec 202377.5677.5377.5377.5377.5313,824
28 Dec 202377.7177.4777.4777.4777.471
27 Dec 202377.5877.3877.3877.3877.381
22 Dec 202377.0577.4277.4277.4277.42-
21 Dec 202376.8076.8276.8276.8276.8248,000
20 Dec 202377.1177.0877.0877.0877.0876
19 Dec 202376.5776.8576.8576.8576.851
18 Dec 202376.4476.5676.5676.5676.56-
15 Dec 202376.9076.6276.6276.6276.621
14 Dec 202376.8376.8376.8376.8376.83-
13 Dec 202375.7575.8875.8875.8875.88660
12 Dec 202375.7175.7175.7175.7175.71-
11 Dec 202375.1875.5675.5675.5675.56-
08 Dec 202374.4874.4874.4874.4874.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...