UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.92 -0.11 (-0.12%) GOLD FUTURES
1,934.90 -10.70 (-0.55%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,549.09 -149.93 (-0.69%)
Visa Inc. (0QZ0.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 235.38 | 235.38 | 232.22 | 220.00 | 220.00 | 6,108 |
| 22 Sept 2023 | 236.66 | 238.00 | 235.99 | 220.00 | 220.00 | 76,658 |
| 21 Sept 2023 | 243.13 | 243.13 | 236.28 | 220.00 | 220.00 | 278,731 |
| 20 Sept 2023 | 243.56 | 244.53 | 243.24 | 220.00 | 220.00 | 408,178 |
| 19 Sept 2023 | 244.00 | 245.13 | 241.61 | 220.00 | 220.00 | 229,150 |
| 18 Sept 2023 | 240.94 | 245.17 | 240.94 | 220.00 | 220.00 | 6,485 |
| 15 Sept 2023 | 242.00 | 244.03 | 240.79 | 220.00 | 220.00 | 136,221 |
| 14 Sept 2023 | 244.50 | 245.65 | 239.21 | 220.00 | 220.00 | 55,333 |
| 13 Sept 2023 | 247.15 | 250.03 | 246.76 | 220.00 | 220.00 | 71,061 |
| 12 Sept 2023 | 246.90 | 247.61 | 246.32 | 220.00 | 220.00 | 5,625 |
| 11 Sept 2023 | 247.55 | 248.22 | 246.31 | 220.00 | 220.00 | 6,614 |
| 08 Sept 2023 | 247.78 | 248.04 | 246.90 | 220.00 | 220.00 | 3,851 |
| 07 Sept 2023 | 245.50 | 246.73 | 245.16 | 220.00 | 220.00 | 1,808 |
| 06 Sept 2023 | 245.42 | 245.74 | 244.27 | 220.00 | 220.00 | 5,252 |
| 05 Sept 2023 | 248.35 | 248.68 | 245.62 | 220.00 | 220.00 | 75,091 |
| 04 Sept 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 01 Sept 2023 | 247.48 | 248.73 | 246.85 | 220.00 | 220.00 | 5,331 |
| 31 Aug 2023 | 245.87 | 247.95 | 245.58 | 220.00 | 220.00 | 3,949 |
| 30 Aug 2023 | 246.72 | 248.20 | 246.12 | 220.00 | 220.00 | 8,976 |
| 29 Aug 2023 | 243.75 | 245.25 | 243.49 | 220.00 | 220.00 | 3,962 |
| 25 Aug 2023 | 239.47 | 243.27 | 240.40 | 220.00 | 220.00 | 2,967 |
| 24 Aug 2023 | 242.30 | 243.46 | 240.37 | 220.00 | 220.00 | 1,851 |
| 23 Aug 2023 | 241.39 | 242.43 | 240.82 | 220.00 | 220.00 | 3,660 |
| 22 Aug 2023 | 239.85 | 241.22 | 238.74 | 220.00 | 220.00 | 1,620 |
| 21 Aug 2023 | 239.38 | 240.31 | 237.83 | 220.00 | 220.00 | 9,426 |
| 18 Aug 2023 | 235.69 | 238.58 | 235.35 | 220.00 | 220.00 | 3,345 |
| 17 Aug 2023 | 239.87 | 240.33 | 237.62 | 220.00 | 220.00 | 21,684 |
| 16 Aug 2023 | 236.52 | 241.01 | 236.52 | 220.00 | 220.00 | 10,231 |
| 15 Aug 2023 | 242.01 | 242.61 | 240.23 | 220.00 | 220.00 | 1,552 |
| 14 Aug 2023 | 241.01 | 243.18 | 240.32 | 220.00 | 220.00 | 9,008 |
| 11 Aug 2023 | 239.94 | 240.40 | 238.49 | 220.00 | 220.00 | 2,952 |
| 10 Aug 2023 | 240.62 | 243.87 | 240.62 | 220.00 | 220.00 | 5,737 |
| 10 Aug 2023 | 0.45 Dividend | |||||
| 09 Aug 2023 | 240.50 | 241.46 | 239.69 | 220.00 | 219.55 | 4,566 |
| 08 Aug 2023 | 240.65 | 241.25 | 237.60 | 220.00 | 219.55 | 6,437 |
| 07 Aug 2023 | 239.59 | 242.02 | 239.08 | 220.00 | 219.55 | 1,980 |
| 04 Aug 2023 | 238.00 | 241.86 | 238.00 | 220.00 | 219.55 | 3,279 |
| 03 Aug 2023 | 235.87 | 238.18 | 235.29 | 220.00 | 219.55 | 1,921 |
| 02 Aug 2023 | 238.63 | 238.65 | 236.99 | 220.00 | 219.55 | 3,514 |
| 01 Aug 2023 | 237.80 | 239.60 | 237.14 | 220.00 | 219.55 | 1,701 |
| 31 Jul 2023 | 236.27 | 238.13 | 236.00 | 220.00 | 219.55 | 4,746 |
| 28 Jul 2023 | 234.83 | 235.77 | 233.88 | 220.00 | 219.55 | 13,218 |
| 27 Jul 2023 | 237.86 | 238.66 | 233.77 | 220.00 | 219.55 | 7,224 |
| 26 Jul 2023 | 238.00 | 238.70 | 227.90 | 220.00 | 219.55 | 39,735 |
| 25 Jul 2023 | 240.02 | 240.27 | 238.96 | 220.00 | 219.55 | 3,565 |
| 24 Jul 2023 | 239.68 | 241.09 | 238.24 | 220.00 | 219.55 | 7,764 |
| 21 Jul 2023 | 239.74 | 240.40 | 238.89 | 220.00 | 219.55 | 5,833 |
| 20 Jul 2023 | 241.16 | 241.65 | 239.27 | 220.00 | 219.55 | 27,636 |
| 19 Jul 2023 | 241.25 | 242.49 | 240.22 | 220.00 | 219.55 | 10,161 |
| 18 Jul 2023 | 242.96 | 243.10 | 237.80 | 220.00 | 219.55 | 6,254 |
| 17 Jul 2023 | 243.25 | 245.29 | 243.11 | 220.00 | 219.55 | 5,312 |
| 14 Jul 2023 | 244.73 | 244.73 | 242.11 | 220.00 | 219.55 | 6,473 |
| 13 Jul 2023 | 243.73 | 244.25 | 243.16 | 220.00 | 219.55 | 17,300 |
| 12 Jul 2023 | 241.55 | 243.95 | 241.50 | 220.00 | 219.55 | 176,063 |
| 11 Jul 2023 | 238.82 | 239.72 | 238.26 | 220.00 | 219.55 | 5,385 |
| 10 Jul 2023 | 236.87 | 239.09 | 236.59 | 220.00 | 219.55 | 4,952 |
| 07 Jul 2023 | 236.70 | 238.30 | 236.34 | 220.00 | 219.55 | 8,813 |
| 06 Jul 2023 | 238.40 | 239.17 | 236.83 | 220.00 | 219.55 | 4,948 |
| 05 Jul 2023 | 234.48 | 239.58 | 234.27 | 220.00 | 219.55 | 56,700 |
| 04 Jul 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.55 | - |
| 03 Jul 2023 | 236.99 | 238.35 | 235.44 | 220.00 | 219.55 | 7,659 |
| 30 Jun 2023 | 236.14 | 238.11 | 236.14 | 220.00 | 219.55 | 14,419 |
| 29 Jun 2023 | 228.83 | 234.55 | 228.83 | 220.00 | 219.55 | 13,816 |
| 28 Jun 2023 | 227.50 | 227.50 | 226.08 | 220.00 | 219.55 | 7,255 |
| 27 Jun 2023 | 227.48 | 228.20 | 226.75 | 220.00 | 219.55 | 8,056 |
| 26 Jun 2023 | 229.04 | 230.00 | 226.59 | 220.00 | 219.55 | 3,052 |
| 23 Jun 2023 | 227.22 | 229.37 | 226.63 | 220.00 | 219.55 | 3,878 |
| 22 Jun 2023 | 226.12 | 228.68 | 225.78 | 220.00 | 219.55 | 39,855 |
| 21 Jun 2023 | 226.24 | 228.59 | 225.00 | 220.00 | 219.55 | 4,523 |
| 20 Jun 2023 | 227.05 | 229.46 | 226.20 | 220.00 | 219.55 | 152,244 |
| 19 Jun 2023 | 226.45 | 226.45 | 226.45 | 220.00 | 219.55 | 177 |
| 16 Jun 2023 | 226.69 | 229.70 | 226.19 | 220.00 | 219.55 | 4,476 |
| 15 Jun 2023 | 224.17 | 225.66 | 221.51 | 220.00 | 219.55 | 25,485 |
| 14 Jun 2023 | 223.63 | 225.39 | 223.28 | 220.00 | 219.55 | 111,229 |
| 13 Jun 2023 | 226.03 | 227.09 | 223.71 | 220.00 | 219.55 | 8,816 |
| 12 Jun 2023 | 224.41 | 226.43 | 223.73 | 220.00 | 219.55 | 4,753 |
| 09 Jun 2023 | 223.64 | 225.17 | 222.96 | 220.00 | 219.55 | 4,777 |
| 08 Jun 2023 | 225.09 | 225.09 | 222.57 | 220.00 | 219.55 | 5,488 |
| 07 Jun 2023 | 227.00 | 227.47 | 221.25 | 220.00 | 219.55 | 7,567 |
| 06 Jun 2023 | 226.86 | 229.23 | 226.35 | 220.00 | 219.55 | 15,289 |
| 05 Jun 2023 | 227.91 | 228.26 | 225.49 | 220.00 | 219.55 | 7,505 |
| 02 Jun 2023 | 229.37 | 229.91 | 227.48 | 220.00 | 219.55 | 15,702 |
| 01 Jun 2023 | 223.00 | 225.40 | 222.62 | 220.00 | 219.55 | 13,688 |
| 31 May 2023 | 220.59 | 220.59 | 216.18 | 220.00 | 219.55 | 9,081 |
| 30 May 2023 | 225.01 | 225.27 | 219.88 | 220.00 | 219.55 | 7,521 |
| 26 May 2023 | 223.82 | 226.13 | 223.50 | 220.00 | 219.55 | 15,317 |
| 25 May 2023 | 222.45 | 224.02 | 220.57 | 220.00 | 219.55 | 4,220 |
| 24 May 2023 | 222.65 | 222.68 | 220.22 | 220.00 | 219.55 | 13,323 |
| 23 May 2023 | 229.26 | 229.45 | 223.80 | 220.00 | 219.55 | 11,007 |
| 22 May 2023 | 233.31 | 233.75 | 231.55 | 220.00 | 219.55 | 4,030 |
| 19 May 2023 | 234.05 | 234.05 | 232.30 | 220.00 | 219.55 | 3,629 |
| 18 May 2023 | 232.16 | 234.08 | 231.58 | 220.00 | 219.55 | 10,314 |
| 17 May 2023 | 233.32 | 233.50 | 230.60 | 220.00 | 219.55 | 4,219 |
| 16 May 2023 | 232.56 | 233.03 | 229.73 | 220.00 | 219.55 | 3,461 |
| 15 May 2023 | 231.19 | 232.13 | 230.58 | 220.00 | 219.55 | 7,382 |
| 12 May 2023 | 232.10 | 232.57 | 230.01 | 220.00 | 219.55 | 79,911 |
| 11 May 2023 | 230.75 | 231.20 | 228.44 | 220.00 | 219.55 | 5,983 |
| 11 May 2023 | 0.45 Dividend | |||||
| 10 May 2023 | 234.23 | 234.50 | 229.10 | 220.00 | 219.10 | 5,140 |
| 09 May 2023 | 231.08 | 233.70 | 231.08 | 220.00 | 219.10 | 4,575 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
