Mail

0MOM.IL - iShares (DE) I - iShares STOXX Europe 600 Telecommunications UCITS ETF (DE)

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	19.35	19.35	19.35	19.35	19.35	10
01 Jun 2023	19.16	19.22	19.18	19.22	19.22	319
31 May 2023	19.13	19.16	19.16	19.16	19.16	21
30 May 2023	19.39	19.41	19.20	19.20	19.20	1
26 May 2023	19.35	19.34	19.24	19.34	19.34	1,675
25 May 2023	19.67	19.61	19.46	19.46	19.46	2
24 May 2023	19.76	19.79	19.68	19.68	19.68	563
23 May 2023	19.80	19.84	19.80	19.84	19.84	2
22 May 2023	19.80	19.87	19.71	19.71	19.71	291
19 May 2023	19.70	19.70	19.70	19.70	19.70	-
18 May 2023	19.79	19.80	19.80	19.80	19.80	1,108
17 May 2023	19.82	19.83	19.76	19.76	19.76	158,001
16 May 2023	20.00	19.92	19.89	19.89	19.89	2
15 May 2023	19.97	20.00	20.00	20.00	20.00	-
12 May 2023	19.91	19.91	19.91	19.91	19.91	-
11 May 2023	20.03	20.03	20.03	20.03	20.03	-
10 May 2023	20.07	20.00	19.95	19.95	19.95	290
09 May 2023	20.10	20.10	20.07	20.08	20.08	4
05 May 2023	20.04	20.09	20.09	20.25	20.25	8
04 May 2023	20.04	19.99	19.92	19.99	19.99	1
03 May 2023	20.08	20.08	20.08	20.08	20.08	-
02 May 2023	20.30	20.36	20.02	20.02	20.02	4
28 Apr 2023	20.43	20.42	20.42	20.42	20.42	-
27 Apr 2023	20.24	20.43	20.34	20.41	20.41	750
26 Apr 2023	20.06	20.26	20.20	20.20	20.20	223
25 Apr 2023	20.15	20.01	20.01	20.01	20.01	2
24 Apr 2023	20.19	20.22	20.08	20.09	20.09	13
21 Apr 2023	20.24	20.22	20.20	20.20	20.20	1
20 Apr 2023	20.37	20.25	20.25	20.25	20.25	1,018
19 Apr 2023	20.49	20.50	20.50	20.50	20.50	549
18 Apr 2023	20.72	20.64	20.50	20.50	20.50	11
17 Apr 2023	20.52	20.65	20.55	20.65	20.65	9
14 Apr 2023	20.72	20.74	20.67	20.74	20.74	1
13 Apr 2023	20.22	20.73	20.58	20.58	20.58	4
12 Apr 2023	20.67	20.85	20.81	20.81	20.81	714
11 Apr 2023	20.80	20.77	20.65	20.70	20.70	300
06 Apr 2023	20.53	20.80	20.67	20.76	20.76	20
05 Apr 2023	20.24	20.51	20.25	20.49	20.49	560
04 Apr 2023	20.21	20.27	20.14	20.19	20.19	565
03 Apr 2023	20.21	20.25	20.16	20.16	20.16	15
31 Mar 2023	20.03	20.20	20.17	20.20	20.20	13
30 Mar 2023	19.95	19.98	19.95	19.95	19.95	2
29 Mar 2023	19.71	19.83	19.76	19.83	19.83	1
28 Mar 2023	19.80	19.67	19.64	19.65	19.65	2
27 Mar 2023	19.68	19.73	19.71	19.71	19.71	1
24 Mar 2023	19.59	19.61	19.61	19.61	19.61	-
23 Mar 2023	19.60	19.66	19.66	19.66	19.66	1
22 Mar 2023	19.70	19.83	19.83	19.83	19.83	14
21 Mar 2023	19.71	19.77	19.74	19.76	19.76	3
20 Mar 2023	19.30	19.68	19.24	19.68	19.68	11
17 Mar 2023	19.73	19.71	19.71	19.71	19.71	55,100
16 Mar 2023	19.85	19.75	19.64	19.64	19.64	18
15 Mar 2023	19.91	19.75	19.75	19.75	19.75	-
14 Mar 2023	19.76	19.87	19.75	19.87	19.87	58
13 Mar 2023	19.91	19.89	19.89	19.89	19.89	-
10 Mar 2023	19.89	20.04	19.88	20.04	20.04	10
09 Mar 2023	19.99	20.10	19.98	20.08	20.08	19
08 Mar 2023	19.89	20.05	19.99	20.05	20.05	22
07 Mar 2023	20.13	20.10	19.94	19.94	19.94	2
06 Mar 2023	20.06	20.14	20.04	20.13	20.13	1
03 Mar 2023	19.81	19.92	19.92	19.92	19.92	1
02 Mar 2023	19.60	19.75	19.75	19.75	19.75	1
01 Mar 2023	19.84	19.86	19.74	19.74	19.74	-
28 Feb 2023	19.97	19.98	19.95	19.98	19.98	16
27 Feb 2023	19.78	20.02	19.83	19.97	19.97	7
24 Feb 2023	19.93	19.95	19.95	19.95	19.95	-
23 Feb 2023	19.99	19.95	19.91	19.91	19.91	1
22 Feb 2023	19.83	19.90	19.82	19.90	19.90	1
21 Feb 2023	19.87	19.91	19.84	19.86	19.86	6
20 Feb 2023	19.91	19.90	19.86	19.90	19.90	1,135
17 Feb 2023	19.63	19.86	19.68	19.86	19.86	20
16 Feb 2023	19.69	19.86	19.78	19.80	19.80	378
15 Feb 2023	19.56	19.56	19.54	19.54	19.54	2
14 Feb 2023	19.59	19.59	19.59	19.59	19.59	-
13 Feb 2023	19.09	19.10	19.09	19.09	19.09	25
10 Feb 2023	18.98	19.08	19.05	19.05	19.05	5
09 Feb 2023	19.14	19.22	19.03	19.03	19.03	-
08 Feb 2023	18.92	19.06	19.06	19.06	19.06	-
07 Feb 2023	18.81	18.84	18.81	18.82	18.82	26,003
06 Feb 2023	18.86	18.82	18.71	18.75	18.75	77,988
03 Feb 2023	19.15	19.03	18.94	18.94	18.94	3
02 Feb 2023	18.96	19.16	19.03	19.16	19.16	6
01 Feb 2023	18.82	18.85	18.80	18.82	18.82	2
31 Jan 2023	18.87	18.88	18.88	18.88	18.88	2
30 Jan 2023	18.91	18.93	18.86	18.93	18.93	2
27 Jan 2023	18.82	18.77	18.75	18.75	18.75	4
26 Jan 2023	18.90	18.88	18.82	18.82	18.82	5
25 Jan 2023	18.79	18.75	18.58	18.63	18.63	8
24 Jan 2023	18.89	18.77	18.77	18.77	18.77	-
23 Jan 2023	18.79	18.79	18.79	18.79	18.79	-
20 Jan 2023	18.65	18.80	18.66	18.73	18.73	2
19 Jan 2023	18.74	18.74	18.67	18.67	18.67	4
18 Jan 2023	19.00	19.00	19.00	19.00	19.00	-
17 Jan 2023	18.95	18.93	18.93	18.93	18.93	1
16 Jan 2023	18.85	18.97	18.84	18.97	18.97	1
13 Jan 2023	19.07	19.07	19.07	19.07	19.07	-
12 Jan 2023	18.84	19.08	19.08	19.08	19.08	236
11 Jan 2023	18.77	18.82	18.68	18.82	18.82	-
10 Jan 2023	18.78	18.78	18.78	18.78	18.78	-
09 Jan 2023	18.71	18.83	18.83	18.83	18.83	659
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...