UK markets closed

Xtrackers - Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (0MUS.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
24.81+0.03 (+0.13%)
At close: 08:00AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.8124.8124.8124.8124.81-
02 May 2024------
01 May 2024------
30 Apr 202425.1925.3425.0325.3425.341
29 Apr 202425.1325.1325.1325.1325.13-
26 Apr 202425.3625.3925.1225.1225.121
25 Apr 202425.0925.1625.0525.1625.161
24 Apr 202425.2225.2225.2225.2225.22-
23 Apr 202424.9324.9624.9524.9524.954
22 Apr 202425.0225.0625.0625.0625.063
19 Apr 202425.2825.2825.2825.2825.28-
18 Apr 202425.1425.0925.0925.0925.091
17 Apr 202425.1325.0825.0825.0825.0814,650
16 Apr 202425.1024.9424.9424.9424.9423
15 Apr 202425.2025.1425.1425.1425.14-
12 Apr 202425.2325.2325.2325.2325.23-
11 Apr 202425.0425.0125.0125.0125.01-
10 Apr 202425.1025.1425.1425.1425.141
09 Apr 202425.0825.0825.0825.0825.08-
08 Apr 202424.8224.8824.8224.8824.882
05 Apr 202424.6424.6524.6524.6524.6510,000
04 Apr 202424.6224.6224.6224.6224.62-
03 Apr 202424.3024.3024.3024.3024.30-
02 Apr 202424.1024.1624.1624.1624.16-
28 Mar 202423.4723.4223.4223.4223.42-
27 Mar 202423.3623.3623.3623.3623.36-
26 Mar 202423.5823.5823.5823.5823.58-
25 Mar 202423.3923.5823.5023.5823.58-
22 Mar 202423.5323.5823.5823.5823.58-
21 Mar 202423.8823.8823.8823.8823.88-
20 Mar 202423.7523.7523.7523.7523.75-
19 Mar 202423.8123.8123.8123.8123.81-
18 Mar 202423.8023.8823.8223.8823.88-
15 Mar 202423.7923.7923.7923.7923.79-
14 Mar 202423.6123.6123.6123.6123.61-
13 Mar 202423.3323.3323.3323.3323.33-
12 Mar 202423.4223.3023.3023.3023.30287
11 Mar 202423.2923.3623.2823.3623.363
08 Mar 202423.4123.4523.4523.4523.45760
07 Mar 202423.3323.3323.3323.3323.33-
06 Mar 202423.1523.1523.1523.1523.15-
05 Mar 202423.2223.2623.2623.2623.26-
04 Mar 202423.1323.1623.1623.1623.16-
01 Mar 202422.8122.8322.8322.8322.834,833
29 Feb 202422.7722.7722.7722.7722.77-
28 Feb 202422.6722.6722.6722.6722.67-
27 Feb 202422.6522.6522.6522.6522.65-
26 Feb 202422.5222.5222.5222.5222.52-
23 Feb 202422.7022.7022.7022.7022.70-
22 Feb 202422.7322.5722.5722.5722.577,382
21 Feb 202422.5122.5122.5122.5122.51-
20 Feb 202422.2422.2422.2422.2422.24-
19 Feb 202422.2522.3222.3222.3222.3215,500
16 Feb 202422.2022.2022.2022.2022.20-
15 Feb 202422.0522.0522.0522.0522.05-
14 Feb 202422.2022.1722.1722.1722.179,010
13 Feb 202422.4822.1822.1822.1822.1810,684
12 Feb 202422.3022.3322.2922.3322.331
09 Feb 202422.3122.4022.3222.4022.408,526
08 Feb 202422.3422.3422.3422.3422.34-
07 Feb 202422.3022.3322.2722.3322.3317,642
06 Feb 202422.3122.3122.3122.3122.31-
05 Feb 202422.3622.3622.3622.3622.36-
02 Feb 202422.6022.6022.6022.6022.60-
01 Feb 202422.7822.7822.7822.7822.78-
31 Jan 202422.9622.9622.9622.9622.96-
30 Jan 202422.9022.9022.9022.9022.90-
29 Jan 202421.9722.9922.9922.9922.994,275
26 Jan 202422.9322.9322.9322.9322.93-
25 Jan 202423.0422.9422.9422.9422.945,676
24 Jan 202422.7622.7622.7622.7622.76-
23 Jan 202422.4922.4922.4922.4922.49-
22 Jan 202422.2922.2922.2922.2922.29-
19 Jan 202422.6122.5622.5622.5622.5620,728
18 Jan 202422.5222.5222.5222.5222.52-
17 Jan 202422.4822.4822.4822.4822.48-
16 Jan 202422.6822.6822.6822.6822.68-
15 Jan 202422.8022.7722.7722.7722.777,970
12 Jan 202422.9422.9422.9422.9422.94-
11 Jan 202422.7822.7822.7822.7822.78-
10 Jan 202422.7122.8322.8322.8322.832
09 Jan 202422.7522.7522.7522.7522.75-
08 Jan 202422.8322.8322.8322.8322.83-
05 Jan 202422.8622.8622.8622.8622.86-
04 Jan 202422.9322.9022.9022.9022.908,762
03 Jan 202422.6822.6822.6822.6822.68-
02 Jan 202423.0224.1024.1024.1024.104
29 Dec 202322.9522.9022.9022.9022.9081,226
28 Dec 202323.1523.1523.1523.1523.15-
27 Dec 202323.1923.2623.2623.2623.2625,548
22 Dec 202323.0823.0823.0823.0823.08-
21 Dec 202322.8522.8122.8122.8122.8114,916
20 Dec 202323.0323.0623.0623.0623.068,704
19 Dec 202322.7622.7622.7622.7622.76-
18 Dec 202322.8322.8322.8322.8322.83-
15 Dec 202322.7722.7922.7922.7922.792,200
14 Dec 202322.1722.5722.5722.5722.5714,844
13 Dec 202321.7421.7421.7421.7421.74-
12 Dec 202322.1821.9021.9021.9021.9016,930
11 Dec 202322.2022.2022.2022.2022.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...