UK markets close in 8 hours

iShares (DE) I - iShares STOXX Europe 600 Personal & Household Goods UCITS ETF (DE) (0MOJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
81.28-0.37 (-0.45%)
As of 08:52AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024105.66105.66105.66105.66105.66-
17 May 2024105.47105.47105.47105.47105.47-
16 May 2024104.80104.80104.80104.80104.80-
15 May 2024104.96105.26105.26105.26105.264
14 May 2024104.39104.60104.60104.60104.602
13 May 2024104.69104.69104.69104.69104.69-
10 May 2024104.93104.96104.96104.96104.96-
09 May 2024103.55103.55103.55103.55103.55-
08 May 2024103.47103.47103.47103.47103.47-
07 May 2024103.33103.33103.33103.33103.33-
03 May 2024103.21103.21103.21103.21103.21-
02 May 2024------
01 May 2024------
30 Apr 2024102.24102.24102.24102.24102.24-
29 Apr 2024102.71102.50102.50102.50102.50-
26 Apr 2024101.70101.70101.70101.70101.70-
25 Apr 2024100.65100.65100.65100.65100.65-
24 Apr 2024101.22101.84101.84101.84101.841
23 Apr 2024100.54101.34101.34101.34101.341
22 Apr 2024100.97100.97100.97100.97100.97-
19 Apr 202499.7099.7099.7099.7099.70-
18 Apr 202499.5399.5399.5399.5399.53-
17 Apr 202499.2099.2099.2099.2099.20-
16 Apr 2024------
15 Apr 202498.9299.0298.9798.9798.974
12 Apr 202498.5698.5698.5698.5698.56-
11 Apr 202499.7099.7099.7099.7099.70-
10 Apr 2024100.28100.62100.62100.62100.6220
09 Apr 2024100.31100.31100.31100.31100.31-
08 Apr 2024100.06100.06100.06100.06100.06-
05 Apr 2024100.33100.33100.33100.33100.33-
04 Apr 2024101.75101.75101.75101.75101.75-
03 Apr 2024102.54102.54102.54102.54102.54-
02 Apr 2024101.83101.83101.83101.83101.83-
28 Mar 2024103.64104.34104.34104.34104.34-
27 Mar 2024102.75102.84102.82102.84102.841
26 Mar 2024102.80102.80102.80102.80102.80-
25 Mar 2024102.50102.50102.50102.50102.50-
22 Mar 2024103.00103.00103.00103.00103.00-
21 Mar 2024104.06103.86103.86103.86103.8610
20 Mar 2024103.01102.88102.88102.88102.88-
19 Mar 2024105.13105.13105.13105.13105.13-
18 Mar 2024105.51105.51105.51105.51105.51-
15 Mar 2024106.71105.42105.42105.42105.424
14 Mar 2024107.62107.62107.62107.62107.62-
13 Mar 2024106.25106.25106.25106.25106.25-
12 Mar 2024105.78105.78105.78105.78105.78-
11 Mar 2024104.67104.67104.67104.67104.67-
08 Mar 2024104.25104.64104.64104.64104.64-
07 Mar 2024102.85102.85102.85102.85102.85-
06 Mar 2024102.90102.90102.90102.90102.90-
05 Mar 2024103.50103.50103.50103.50103.50-
04 Mar 202499.68104.04104.00104.00104.001
01 Mar 2024104.46104.46104.46104.46104.46-
29 Feb 2024104.86104.86104.86104.86104.86-
28 Feb 2024105.72104.42104.42104.42104.421
27 Feb 2024105.72105.66105.66105.66105.661
26 Feb 2024105.89105.89105.89105.89105.89-
23 Feb 2024106.06106.06106.06106.06106.06-
22 Feb 2024105.26105.26105.26105.26105.26-
21 Feb 2024105.07105.07105.07105.07105.07-
20 Feb 2024104.46104.40104.40104.40104.40-
19 Feb 2024104.31104.24104.24104.24104.24-
16 Feb 2024104.15104.15104.15104.15104.15-
15 Feb 2024103.32103.74103.74103.74103.744
14 Feb 2024101.93101.93101.93101.93101.93-
13 Feb 2024103.78103.78103.78103.78103.78-
12 Feb 2024103.11103.11103.11103.11103.11-
09 Feb 2024103.07103.07103.07103.07103.07-
08 Feb 2024101.18102.88102.88102.88102.887
07 Feb 2024101.68101.68101.68101.68101.68-
06 Feb 2024101.68101.68101.68101.68101.68-
05 Feb 2024100.56100.56100.56100.56100.56-
02 Feb 2024100.90100.90100.90100.90100.90-
01 Feb 202499.78100.1899.97100.18100.18-
31 Jan 2024100.86100.86100.86100.86100.86-
30 Jan 2024100.51100.51100.51100.51100.51-
29 Jan 2024100.02100.02100.02100.02100.02-
26 Jan 202499.0999.0999.0999.0999.09-
25 Jan 202494.8194.2794.2794.2794.271
24 Jan 202494.3294.2694.2694.2694.26817
23 Jan 202494.0193.9293.9293.9293.924,350
22 Jan 202493.7193.3193.3193.3193.3160
19 Jan 202493.3693.3693.3693.3693.36-
18 Jan 202493.4993.4993.4993.4993.49-
17 Jan 2024------
16 Jan 202493.8793.9093.9093.9093.902
15 Jan 202495.9695.0095.0095.0095.004
12 Jan 202495.1495.1495.1495.1495.14-
11 Jan 202495.9095.9095.9095.9095.90-
10 Jan 202496.6496.6496.6496.6496.64-
09 Jan 202496.7696.7696.7696.7696.76-
08 Jan 202495.7995.7995.7995.7995.79-
05 Jan 202495.6495.6495.6495.6495.64-
04 Jan 202496.0696.0696.0696.0696.06-
03 Jan 202496.4696.4696.4696.4696.46-
02 Jan 202497.5597.5597.5597.5597.55-
29 Dec 202398.3598.3598.3598.3598.35-
28 Dec 2023------
27 Dec 202398.5198.5198.5198.5198.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...