UK Markets open in 2 hrs 7 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,985.81 +445.12 (+1.89%)
GAM Holding AG (0QN3.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 06:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 0.9810 | 0.9950 | 0.9720 | 0.9675 | 0.9675 | 16,422 |
| 23 May 2022 | 0.9640 | 0.9773 | 0.9700 | 0.9765 | 0.9765 | 60,821 |
| 20 May 2022 | 0.9300 | 0.9870 | 0.9500 | 0.9630 | 0.9630 | 204,762 |
| 19 May 2022 | 0.9585 | 0.9513 | 0.9421 | 0.9490 | 0.9490 | 32,438 |
| 18 May 2022 | 0.9955 | 0.9970 | 0.9820 | 0.9820 | 0.9820 | 24,975 |
| 17 May 2022 | 1.0875 | 1.0545 | 1.0100 | 1.0000 | 1.0000 | 4,720 |
| 16 May 2022 | 1.0435 | 1.0468 | 1.0465 | 1.0390 | 1.0390 | 34,174 |
| 13 May 2022 | 0.9585 | 1.0354 | 1.0306 | 1.0335 | 1.0335 | 7,497 |
| 12 May 2022 | 1.0155 | 0.9917 | 0.9570 | 1.0000 | 1.0000 | 29,540 |
| 11 May 2022 | 0.9810 | 1.0100 | 0.9810 | 1.0110 | 1.0110 | 37,872 |
| 10 May 2022 | 1.0490 | 1.0520 | 0.9790 | 1.0490 | 1.0490 | 20,011 |
| 09 May 2022 | 1.1675 | 1.1006 | 1.0740 | 1.0675 | 1.0675 | 102,141 |
| 06 May 2022 | 1.0925 | 1.1560 | 1.1140 | 1.1525 | 1.1525 | 86,832 |
| 05 May 2022 | 1.0775 | 1.0900 | 1.0820 | 1.0825 | 1.0825 | 65,826 |
| 04 May 2022 | 1.0625 | 1.0720 | 1.0640 | 1.0925 | 1.0925 | 2,542 |
| 03 May 2022 | 1.1150 | 1.1300 | 1.0844 | 1.0675 | 1.0675 | 46,011 |
| 29 Apr 2022 | 1.0000 | 1.0159 | 0.9640 | 1.0200 | 1.0200 | 13,802 |
| 28 Apr 2022 | 0.9875 | 0.9676 | 0.9420 | 0.9380 | 0.9380 | 139,616 |
| 27 Apr 2022 | 1.0200 | 1.0133 | 0.9730 | 0.9730 | 0.9730 | 143,767 |
| 26 Apr 2022 | 1.0775 | 1.0600 | 1.0220 | 1.0055 | 1.0055 | 16,366 |
| 25 Apr 2022 | 1.0925 | 1.0660 | 1.0520 | 1.0435 | 1.0435 | 18,712 |
| 22 Apr 2022 | 1.0725 | 1.0580 | 1.0420 | 1.0525 | 1.0525 | 16,132 |
| 21 Apr 2022 | 1.0390 | 1.0620 | 1.0200 | 1.0575 | 1.0575 | 8,810 |
| 20 Apr 2022 | 1.1100 | 1.1050 | 1.0540 | 1.0525 | 1.0525 | 22,000 |
| 19 Apr 2022 | 1.1000 | 1.1001 | 1.0902 | 1.0925 | 1.0925 | 15,026 |
| 14 Apr 2022 | 1.1000 | 1.0920 | 1.0700 | 1.0675 | 1.0675 | 17,436 |
| 13 Apr 2022 | 1.0775 | 1.0720 | 1.0440 | 1.0625 | 1.0625 | 45,591 |
| 12 Apr 2022 | 1.1400 | 1.1039 | 1.0765 | 1.0775 | 1.0775 | 12,741 |
| 11 Apr 2022 | 1.1575 | 1.1408 | 1.1200 | 1.1400 | 1.1400 | 5,986 |
| 08 Apr 2022 | 1.1525 | 1.1400 | 1.1280 | 1.1400 | 1.1400 | 13,557 |
| 07 Apr 2022 | 1.1525 | 1.1460 | 1.1180 | 1.1250 | 1.1250 | 51,191 |
| 06 Apr 2022 | 1.1300 | 1.1380 | 1.1131 | 1.1200 | 1.1200 | 10,001 |
| 05 Apr 2022 | 1.1875 | 1.1620 | 1.1540 | 1.1625 | 1.1625 | 1,336 |
| 04 Apr 2022 | 1.1400 | 1.1600 | 1.1440 | 1.1625 | 1.1625 | 4,220 |
| 01 Apr 2022 | 1.1200 | 1.1660 | 1.1460 | 1.1625 | 1.1625 | 1,843 |
| 31 Mar 2022 | 1.1450 | 1.1810 | 1.1280 | 1.1250 | 1.1250 | 46,658 |
| 30 Mar 2022 | 1.2300 | 1.1830 | 1.1603 | 1.1650 | 1.1650 | 20,375 |
| 29 Mar 2022 | 1.2400 | 1.2020 | 1.1863 | 1.2100 | 1.2100 | 38,150 |
| 28 Mar 2022 | 1.1050 | 1.1931 | 1.1460 | 1.1650 | 1.1650 | 31,607 |
| 25 Mar 2022 | 1.0700 | 1.0940 | 1.0460 | 1.0800 | 1.0800 | 58,109 |
| 24 Mar 2022 | 1.0900 | 1.0900 | 1.0530 | 1.0500 | 1.0500 | 21,116 |
| 23 Mar 2022 | 1.0800 | 1.1100 | 1.0815 | 1.1050 | 1.1050 | 8,064 |
| 22 Mar 2022 | 1.0800 | 1.0990 | 1.0590 | 1.0800 | 1.0800 | 27,114 |
| 21 Mar 2022 | 1.0000 | 1.0530 | 1.0420 | 1.0425 | 1.0425 | 29,863 |
| 18 Mar 2022 | 1.0400 | 1.0630 | 0.9850 | 1.0000 | 1.0000 | 1,252,276 |
| 17 Mar 2022 | 1.0500 | 1.0520 | 1.0400 | 1.0400 | 1.0400 | 61,854 |
| 16 Mar 2022 | 1.0200 | 1.0550 | 1.0320 | 1.0400 | 1.0400 | 115,780 |
| 15 Mar 2022 | 1.0600 | 1.0590 | 1.0178 | 1.0200 | 1.0200 | 44,031 |
| 14 Mar 2022 | 1.0425 | 1.0960 | 1.0610 | 1.0900 | 1.0900 | 76,485 |
| 11 Mar 2022 | 1.0500 | 1.0700 | 1.0240 | 1.0325 | 1.0325 | 44,236 |
| 10 Mar 2022 | 1.0225 | 1.0550 | 0.9595 | 1.0025 | 1.0025 | 87,099 |
| 09 Mar 2022 | 1.0400 | 1.0780 | 1.0070 | 0.9925 | 0.9925 | 15,843 |
| 08 Mar 2022 | 0.9625 | 1.0550 | 1.0310 | 1.0325 | 1.0325 | 15,109 |
| 07 Mar 2022 | 0.9825 | 1.0130 | 0.9370 | 1.0125 | 1.0125 | 168,413 |
| 04 Mar 2022 | 1.0025 | 1.0240 | 0.9970 | 1.0225 | 1.0225 | 76,196 |
| 03 Mar 2022 | 1.0300 | 1.0420 | 1.0220 | 1.0300 | 1.0300 | 149,244 |
| 02 Mar 2022 | 1.0700 | 1.0780 | 0.9955 | 1.0600 | 1.0600 | 1,568,220 |
| 01 Mar 2022 | 1.1750 | 1.1540 | 1.0140 | 1.0325 | 1.0325 | 67,181 |
| 28 Feb 2022 | 1.1550 | 1.1670 | 1.1080 | 1.1450 | 1.1450 | 23,445 |
| 25 Feb 2022 | 1.1450 | 1.1880 | 1.1381 | 1.1750 | 1.1750 | 21,493 |
| 24 Feb 2022 | 1.1250 | 1.1380 | 1.0850 | 1.1250 | 1.1250 | 73,381 |
| 23 Feb 2022 | 1.1450 | 1.1550 | 1.1181 | 1.1150 | 1.1150 | 20,614 |
| 22 Feb 2022 | 1.1150 | 1.1740 | 1.1500 | 1.1450 | 1.1450 | 1,527,603 |
| 21 Feb 2022 | 1.2000 | 1.1900 | 1.1730 | 1.1650 | 1.1650 | 21,696 |
| 18 Feb 2022 | 1.2800 | 1.2580 | 1.2110 | 1.2100 | 1.2100 | 59,523 |
| 17 Feb 2022 | 1.4000 | 1.3850 | 1.2660 | 1.2600 | 1.2600 | 77,521 |
| 16 Feb 2022 | 1.3550 | 1.3410 | 1.3140 | 1.3250 | 1.3250 | 6,752 |
| 15 Feb 2022 | 1.4000 | 1.3180 | 1.2980 | 1.3050 | 1.3050 | 14,697 |
| 14 Feb 2022 | 1.3250 | 1.3029 | 1.2882 | 1.2800 | 1.2800 | 32,938 |
| 11 Feb 2022 | 1.4000 | 1.3720 | 1.3538 | 1.3650 | 1.3650 | 22,833 |
| 10 Feb 2022 | 1.3650 | 1.3880 | 1.3608 | 1.3450 | 1.3450 | 21,976 |
| 09 Feb 2022 | 1.3650 | 1.3850 | 1.3710 | 1.3750 | 1.3750 | 8,802 |
| 08 Feb 2022 | 1.3450 | 1.3640 | 1.3370 | 1.3550 | 1.3550 | 57,471 |
| 07 Feb 2022 | 1.3050 | 1.3370 | 1.3050 | 1.3250 | 1.3250 | 13,100 |
| 04 Feb 2022 | 1.3250 | 1.3230 | 1.3080 | 1.3250 | 1.3250 | 11,787 |
| 03 Feb 2022 | 1.3150 | 1.3270 | 1.3100 | 1.3250 | 1.3250 | 22,376 |
| 02 Feb 2022 | 1.3450 | 1.3400 | 1.3110 | 1.3050 | 1.3050 | 37,975 |
| 01 Feb 2022 | 1.3250 | 1.3440 | 1.2986 | 1.3250 | 1.3250 | 30,627 |
| 31 Jan 2022 | 1.2600 | 1.3100 | 1.2517 | 1.3050 | 1.3050 | 14,647 |
| 28 Jan 2022 | 1.2500 | 1.2580 | 1.2417 | 1.2500 | 1.2500 | 18,978 |
| 27 Jan 2022 | 1.2790 | 1.2790 | 1.2630 | 1.2600 | 1.2600 | 2,504 |
| 26 Jan 2022 | 1.2900 | 1.3270 | 1.2960 | 1.2800 | 1.2800 | 19,950 |
| 25 Jan 2022 | 1.1650 | 1.2780 | 1.2080 | 1.2500 | 1.2500 | 71,764 |
| 24 Jan 2022 | 1.2200 | 1.1897 | 1.1530 | 1.1650 | 1.1650 | 147,450 |
| 21 Jan 2022 | 1.2700 | 1.2860 | 1.2340 | 1.2400 | 1.2400 | 53,836 |
| 20 Jan 2022 | 1.2800 | 1.2675 | 1.2600 | 1.2700 | 1.2700 | 31,807 |
| 19 Jan 2022 | 1.2500 | 1.2704 | 1.2220 | 1.2600 | 1.2600 | 39,263 |
| 18 Jan 2022 | 1.4800 | 1.4170 | 1.2270 | 1.2400 | 1.2400 | 183,770 |
| 17 Jan 2022 | 1.5550 | 1.5440 | 1.5190 | 1.5050 | 1.5050 | 25,804 |
| 14 Jan 2022 | 1.5150 | 1.5299 | 1.5271 | 1.5350 | 1.5350 | 29,489 |
| 13 Jan 2022 | 1.4300 | 1.5060 | 1.4490 | 1.5050 | 1.5050 | 18,220 |
| 12 Jan 2022 | 1.4800 | 1.4750 | 1.4400 | 1.4600 | 1.4600 | 21,946 |
| 11 Jan 2022 | 1.4700 | 1.4640 | 1.4574 | 1.4600 | 1.4600 | 15,684 |
| 10 Jan 2022 | 1.4300 | 1.4629 | 1.4251 | 1.4400 | 1.4400 | 3,783 |
| 07 Jan 2022 | 1.4500 | 1.4750 | 1.4430 | 1.4600 | 1.4600 | 32,203 |
| 06 Jan 2022 | 1.4280 | 1.4480 | 1.4280 | 1.4400 | 1.4400 | 43,567 |
| 05 Jan 2022 | 1.4800 | 1.4690 | 1.4620 | 1.4600 | 1.4600 | 5,050 |
| 04 Jan 2022 | 1.4300 | 1.4670 | 1.4590 | 1.4600 | 1.4600 | 18,873 |
| 31 Dec 2021 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
