UK markets open in 4 hours 38 minutes

Xtrackers II - Global Government Bond UCITS ETF (0MV9.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
202.20-0.43 (-0.21%)
At close: 03:52PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024202.24202.36201.68201.68201.6823
24 Apr 2024202.63202.68202.68202.68202.68900
23 Apr 2024203.05203.24202.63202.63202.63302
22 Apr 2024202.59202.97202.51202.97202.97887
19 Apr 2024203.44203.20202.79202.79202.79980
18 Apr 2024203.49203.49202.87203.05203.0510,599
17 Apr 2024202.52202.71202.49202.54202.5413
16 Apr 2024202.82202.99202.39202.39202.392,123
15 Apr 2024203.53203.87203.10203.10203.10742
12 Apr 2024203.07204.30203.41204.30204.3043
11 Apr 2024203.38203.61203.34203.37203.3711
10 Apr 2024205.68205.35205.35205.35205.35337
09 Apr 2024204.54205.10204.58205.10205.104,429
08 Apr 2024204.40204.57204.20204.57204.57436
05 Apr 2024205.30205.42205.33205.39205.391,400
04 Apr 2024204.91205.09204.82205.06205.06474
03 Apr 2024204.78204.92204.41204.87204.87868
02 Apr 2024205.10205.47204.41204.60204.603,669
28 Mar 2024206.58206.67206.66206.67206.675
27 Mar 2024206.01206.42206.20206.33206.33-
26 Mar 2024206.15206.15205.73205.73205.733,100
25 Mar 2024206.16206.40205.79205.85205.85813
22 Mar 2024205.63206.30205.71206.30206.306,612
21 Mar 2024205.96205.69205.35205.56205.561,940
20 Mar 2024205.34205.51205.18205.18205.18280
19 Mar 2024204.91205.18205.02205.18205.18501
18 Mar 2024205.07205.12205.00205.07205.07601
15 Mar 2024204.86205.01204.84204.84204.84491
14 Mar 2024205.87206.16205.24205.24205.24251
13 Mar 2024206.82206.71206.01206.21206.2116,277
12 Mar 2024207.20206.90206.41206.41206.411,146
11 Mar 2024207.16207.34206.65206.65206.65-
08 Mar 2024206.97207.46206.83207.46207.46170
07 Mar 2024206.49206.64206.64206.64206.6440
06 Mar 2024206.15206.60206.32206.59206.591,325
05 Mar 2024205.63205.79205.56205.56205.56315
04 Mar 2024205.26205.45205.28205.28205.281
01 Mar 2024204.86205.36204.58205.33205.331,413
29 Feb 2024205.24204.93204.12204.93204.931,783
28 Feb 2024205.25204.61204.54204.61204.61254
27 Feb 2024204.86205.01204.58204.58204.581,030
26 Feb 2024205.76205.58204.80204.80204.801,126
23 Feb 2024204.16204.98204.14204.98204.98677
22 Feb 2024205.35204.46204.32204.46204.464,770
21 Feb 2024206.29204.86204.63204.85204.85495
20 Feb 2024204.45204.86204.48204.81204.817,397
19 Feb 2024204.15204.45204.17204.17204.171,435
16 Feb 2024204.49204.64204.16204.16204.1614,660
15 Feb 2024205.12205.29204.82204.82204.821
14 Feb 2024204.02204.50204.50204.50204.50300
13 Feb 2024204.93207.99204.15204.15204.153,004
12 Feb 2024204.96205.11205.11205.11205.11-
09 Feb 2024204.82205.06204.66204.66204.661,055
08 Feb 2024205.57205.44205.44205.44205.44-
07 Feb 2024205.68205.68205.65205.68205.681,930
06 Feb 2024205.43205.68205.06205.68205.681,322
05 Feb 2024205.81205.97205.24205.24205.2413,931
02 Feb 2024207.68207.99206.80206.80206.80104
01 Feb 2024207.05207.70207.07207.69207.691,461
31 Jan 2024206.59207.22206.33207.22207.22470
30 Jan 2024209.49206.47206.05206.05206.051,079
29 Jan 2024205.72206.04205.68206.00206.002,849
26 Jan 2024205.73205.92205.20205.20205.201,150
25 Jan 2024205.05205.08204.84204.89204.89870
24 Jan 2024206.35205.58205.33205.33205.33870
23 Jan 2024205.49205.78205.06205.06205.06245
22 Jan 2024205.63206.11205.44205.86205.86890
19 Jan 2024205.30205.53205.21205.21205.216,230
18 Jan 2024205.72206.00205.55205.65205.653,358
17 Jan 2024206.10206.37205.60205.61205.612,034
16 Jan 2024206.86207.15207.15207.15207.15-
15 Jan 2024207.38207.52207.10207.10207.105,511
12 Jan 2024207.12207.85207.24207.84207.84489
11 Jan 2024206.82207.04207.04207.04207.04310
10 Jan 2024208.00207.15206.84206.84206.841,589
09 Jan 2024206.71206.84206.30206.84206.843,422
08 Jan 2024206.26207.19206.39207.19207.19352
05 Jan 2024206.77206.74206.45206.59206.597,616
04 Jan 2024208.00207.29207.29207.29207.291
03 Jan 2024207.40207.65207.35207.48207.481,990
02 Jan 2024207.44207.72207.26207.26207.261
29 Dec 2023208.97208.60208.42208.59208.591,131
28 Dec 2023209.53209.86209.15209.34209.341,480
27 Dec 2023209.01209.13208.81209.03209.039,442
22 Dec 2023208.82209.23208.91208.98208.9820,620
21 Dec 2023208.91209.44208.93209.07209.0714,215
20 Dec 2023208.49208.96208.69208.85208.8516,804
19 Dec 2023208.00208.36207.96208.30208.308,232
18 Dec 2023207.83207.99207.26207.36207.3615,091
15 Dec 2023206.90207.96207.26207.73207.739,144
14 Dec 2023205.68207.56207.35207.35207.356,522
13 Dec 2023204.00205.05204.81205.05205.05413
12 Dec 2023202.15204.79204.38204.38204.38-
11 Dec 2023203.62203.67203.35203.53203.53720
08 Dec 2023205.44204.99203.72204.99204.994
07 Dec 2023204.58204.88204.55204.88204.88115,002
06 Dec 2023204.43205.05204.40205.05205.05101
05 Dec 2023203.54204.47203.70204.43204.43115,009
04 Dec 2023203.05203.14202.95202.95202.95110,882
01 Dec 2023202.07202.23202.09202.18202.18152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...