Mail

0MRN.IL - Multi Units France - Lyxor MSCI Emerging Markets UCITS ETF

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	11.14	11.14	11.14	11.14	11.14	1
06 Jun 2023	11.03	11.13	11.09	11.09	11.09	467
05 Jun 2023	11.02	11.03	11.03	11.03	11.03	-
02 Jun 2023	10.94	11.07	10.94	11.07	11.07	552
01 Jun 2023	10.82	10.82	10.82	10.82	10.82	-
31 May 2023	10.72	10.76	10.65	10.76	10.76	1,316
30 May 2023	10.91	10.79	10.79	10.79	10.79	1
26 May 2023	10.77	10.91	10.91	10.85	10.85	1
25 May 2023	10.81	10.81	10.81	10.81	10.81	-
24 May 2023	10.81	10.80	10.73	10.73	10.73	3,449
23 May 2023	10.85	10.86	10.86	10.86	10.86	699
22 May 2023	10.93	10.94	10.94	10.94	10.94	-
19 May 2023	10.85	10.85	10.85	10.85	10.85	-
18 May 2023	10.85	10.86	10.86	10.86	10.86	282
17 May 2023	10.78	10.77	10.77	10.77	10.77	1
16 May 2023	10.85	10.82	10.82	10.82	10.82	6,892
15 May 2023	10.79	10.79	10.79	10.79	10.79	-
12 May 2023	10.68	10.68	10.68	10.68	10.68	1
11 May 2023	10.67	10.66	10.66	10.66	10.66	1
10 May 2023	10.67	10.71	10.70	10.70	10.70	739
09 May 2023	10.72	10.72	10.68	10.72	10.72	204
05 May 2023	10.63	10.69	10.65	10.66	10.66	1
04 May 2023	10.54	10.60	10.58	10.58	10.58	487
03 May 2023	10.50	10.50	10.50	10.50	10.50	1
02 May 2023	10.64	10.53	10.53	10.53	10.53	-
28 Apr 2023	10.66	10.65	10.63	10.65	10.65	1
27 Apr 2023	10.41	10.56	10.56	10.56	10.56	41,364
26 Apr 2023	10.52	10.48	10.48	10.48	10.48	41,364
25 Apr 2023	10.47	10.47	10.47	10.47	10.47	-
24 Apr 2023	10.61	10.62	10.58	10.58	10.58	2
21 Apr 2023	10.70	10.70	10.70	10.70	10.70	-
20 Apr 2023	10.80	10.80	10.80	10.80	10.80	-
19 Apr 2023	10.82	10.82	10.82	10.82	10.82	-
18 Apr 2023	10.92	10.92	10.91	10.92	10.92	3,654
17 Apr 2023	10.95	10.95	10.95	10.95	10.95	-
14 Apr 2023	10.85	10.85	10.85	10.85	10.85	-
13 Apr 2023	10.78	10.84	10.84	10.84	10.84	1,425
12 Apr 2023	10.89	10.89	10.89	10.89	10.89	-
11 Apr 2023	10.93	10.93	10.90	10.93	10.93	189
06 Apr 2023	10.76	10.80	10.80	10.80	10.80	299
05 Apr 2023	10.80	10.83	10.76	10.77	10.77	753
04 Apr 2023	10.85	10.82	10.82	10.82	10.82	-
03 Apr 2023	10.87	10.86	10.86	10.86	10.86	1
31 Mar 2023	10.86	10.92	10.91	10.92	10.92	2
30 Mar 2023	10.84	10.86	10.86	10.86	10.86	36,651
29 Mar 2023	10.79	10.84	10.79	10.82	10.82	1,013
28 Mar 2023	10.73	10.76	10.75	10.75	10.75	1,298
27 Mar 2023	10.82	10.65	10.65	10.65	10.65	275
24 Mar 2023	10.77	10.73	10.70	10.73	10.73	9,301
23 Mar 2023	10.70	10.70	10.70	10.70	10.70	-
22 Mar 2023	10.63	10.67	10.64	10.66	10.66	28,711
21 Mar 2023	10.62	10.58	10.55	10.55	10.55	1,245
20 Mar 2023	10.49	10.49	10.49	10.49	10.49	-
17 Mar 2023	10.70	10.71	10.57	10.57	10.57	895
16 Mar 2023	10.56	10.56	10.56	10.56	10.56	-
15 Mar 2023	10.59	10.52	10.52	10.52	10.52	3,291
14 Mar 2023	10.52	10.60	10.60	10.60	10.60	1
13 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
10 Mar 2023	10.69	10.69	10.69	10.69	10.69	-
09 Mar 2023	10.95	10.90	10.88	10.88	10.88	1,429
08 Mar 2023	10.96	10.99	10.99	10.99	10.99	1
07 Mar 2023	11.03	11.06	11.05	11.05	11.05	1
06 Mar 2023	11.13	11.12	11.09	11.11	11.11	15,235
03 Mar 2023	11.08	11.12	11.08	11.12	11.12	1
02 Mar 2023	10.96	11.05	11.02	11.02	11.02	209
01 Mar 2023	11.02	11.02	10.95	10.97	10.97	260
28 Feb 2023	10.78	10.83	10.77	10.83	10.83	19,003
27 Feb 2023	10.89	10.89	10.89	10.89	10.89	-
24 Feb 2023	10.99	10.94	10.85	10.85	10.85	2
23 Feb 2023	11.04	11.04	11.04	11.04	11.04	-
22 Feb 2023	11.23	11.19	11.03	10.96	10.96	749
21 Feb 2023	11.23	11.19	11.03	11.03	11.03	749
20 Feb 2023	11.24	11.22	11.22	11.22	11.22	181
17 Feb 2023	11.17	11.13	11.13	11.13	11.13	1
16 Feb 2023	43.62	43.62	43.62	11.27	11.27	18,000
15 Feb 2023	11.16	11.18	11.18	11.18	11.18	1
14 Feb 2023	11.29	11.28	11.28	11.28	11.28	-
13 Feb 2023	11.29	11.29	11.29	11.29	11.29	-
10 Feb 2023	11.26	11.29	11.28	11.28	11.28	328
09 Feb 2023	11.40	11.36	11.36	11.36	11.36	1
08 Feb 2023	11.35	11.26	11.26	11.26	11.26	585
07 Feb 2023	11.27	11.29	11.29	11.29	11.29	1
06 Feb 2023	11.22	11.23	11.20	11.20	11.20	1
03 Feb 2023	11.38	11.40	11.40	11.40	11.40	1
02 Feb 2023	11.38	11.43	11.43	11.43	11.43	1
01 Feb 2023	11.48	11.41	11.41	11.41	11.41	380,000
31 Jan 2023	11.52	11.37	11.37	11.37	11.37	-
30 Jan 2023	11.46	11.46	11.46	11.46	11.46	1
27 Jan 2023	11.67	11.67	11.67	11.67	11.67	380,001
26 Jan 2023	11.65	11.65	11.65	11.65	11.65	-
25 Jan 2023	11.61	11.61	11.61	11.61	11.61	-
24 Jan 2023	11.58	11.58	11.58	11.58	11.58	-
23 Jan 2023	11.54	11.65	11.56	11.65	11.65	2
20 Jan 2023	11.47	11.48	11.48	11.48	11.48	1
19 Jan 2023	11.39	11.36	11.36	11.36	11.36	15,000
18 Jan 2023	11.39	11.39	11.39	11.39	11.39	-
17 Jan 2023	11.30	11.30	11.30	11.30	11.30	1
16 Jan 2023	11.38	11.34	11.34	11.34	11.34	15,000
13 Jan 2023	11.46	11.46	11.46	11.46	11.46	-
12 Jan 2023	11.29	11.28	11.28	11.28	11.28	1
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...