UK markets closed

Meta Platforms, Inc. (0QZI.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
180.43+1.87 (+1.05%)
At close: 06:06PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022180.89181.41178.98180.43180.43351,049
11 Aug 2022178.60183.02176.99178.56178.5648,586
10 Aug 2022168.53180.46168.53177.93177.93217,029
09 Aug 2022170.25170.25166.63167.99167.9962,905
08 Aug 2022168.15176.01167.20172.69172.6968,617
05 Aug 2022166.95171.55165.84167.45167.4565,945
04 Aug 2022168.02172.05166.83167.96167.9654,447
03 Aug 2022162.70169.50161.87168.22168.2288,034
02 Aug 2022158.29162.23158.14160.80160.8055,956
01 Aug 2022158.40165.19155.24163.63163.6384,979
29 Jul 2022156.76159.23155.21155.61155.6176,082
28 Jul 2022160.21161.44154.90159.01159.01144,699
27 Jul 2022162.47168.59162.13166.78166.7847,636
26 Jul 2022168.80168.80159.85161.71161.7125,078
25 Jul 2022169.05170.57165.40167.35167.3531,451
22 Jul 2022183.17183.17168.62171.90171.90182,514
21 Jul 2022181.64183.49178.87182.64182.6447,101
20 Jul 2022176.38182.87176.38180.85180.85377,519
19 Jul 2022170.49176.46169.60173.32173.3234,425
18 Jul 2022166.65171.63165.83168.40168.4044,677
15 Jul 2022158.80164.80158.80163.49163.4938,551
14 Jul 2022161.41162.35157.34158.74158.7438,377
13 Jul 2022163.70164.89159.66163.27163.2737,148
12 Jul 2022164.77165.82162.75164.16164.1638,307
11 Jul 2022167.34167.34162.33163.65163.6549,782
08 Jul 2022169.48172.31168.18172.26172.2635,459
07 Jul 2022169.45172.58167.80170.14170.1443,939
06 Jul 2022168.19170.00165.50167.33167.3339,436
05 Jul 2022158.13166.07157.11161.85161.8594,317
04 Jul 2022160.03160.03160.03159.64159.64281,121
01 Jul 2022157.20161.30155.01156.61156.61104,685
30 Jun 2022162.14165.17158.50163.56163.5673,375
29 Jun 2022164.86166.14160.35163.08163.08451,224
28 Jun 2022169.63171.15162.40166.81166.8189,730
27 Jun 2022171.40171.64168.07169.84169.8445,965
24 Jun 2022161.66169.37161.51167.50167.5071,295
23 Jun 2022156.57159.24154.30158.98158.98545,669
22 Jun 2022154.52160.70154.52158.47158.4764,696
21 Jun 2022166.75167.66157.40164.29164.2980,755
20 Jun 2022163.50163.50163.50163.50163.50-
17 Jun 2022162.21165.83159.96163.50163.5028,749
16 Jun 2022165.20169.35159.66161.50161.50303,333
15 Jun 2022167.29170.43163.97165.15165.1549,199
14 Jun 2022165.83166.58161.41162.40162.4060,509
13 Jun 2022170.06172.59166.69167.34167.3454,136
10 Jun 2022181.44182.99175.10176.79176.7941,731
09 Jun 2022194.47199.05189.10194.20194.2018,054
08 Jun 2022195.65202.03194.51201.63201.63605,643
07 Jun 2022191.90196.44191.55194.12194.1221,549
06 Jun 2022193.99196.89188.43191.24191.2441,392
01 Jun 2022196.68199.49190.54193.32193.3267,293
31 May 2022194.32197.57192.16194.93194.9341,659
30 May 2022192.92192.92192.92192.92192.92-
27 May 2022191.42194.68189.89192.92192.9262,932
26 May 2022182.84192.43182.35188.86188.8652,409
25 May 2022180.53183.65179.48182.73182.7355,298
24 May 2022183.20183.68176.17182.13182.1396,958
23 May 2022193.48196.72191.39195.12195.12101,792
20 May 2022195.62197.68188.10193.22193.2226,489
19 May 2022197.19197.19189.88193.01193.0127,159
18 May 2022199.90200.49193.32196.31196.3125,279
17 May 2022202.45205.34200.34202.02202.0238,710
16 May 2022199.88205.27196.00199.64199.6424,515
13 May 2022194.50199.82191.50197.62197.6242,921
12 May 2022187.50198.04184.92194.63194.6369,457
11 May 2022196.38200.30188.38195.61195.6149,973
10 May 2022199.68202.89194.28195.46195.4645,701
09 May 2022200.76203.77196.18197.26197.26328,164
06 May 2022207.10209.34201.30208.07208.07480,054
05 May 2022220.04223.41207.45209.82209.8250,651
04 May 2022210.52217.33207.00207.55207.5543,409
03 May 2022209.80214.89208.10211.18211.1858,806
29 Apr 2022204.30212.00204.07206.25206.2554,359
28 Apr 2022205.22208.05193.06195.21195.21124,707
27 Apr 2022180.95181.14169.06177.23177.23435,631
26 Apr 2022186.09187.15179.50180.30180.3081,000
25 Apr 2022183.50187.15181.68182.24182.2461,822
22 Apr 2022190.57192.70183.29185.96185.9650,985
21 Apr 2022204.91204.91188.28193.44193.4469,229
20 Apr 2022213.57214.13200.44202.85202.8558,102
19 Apr 2022209.08217.88209.01216.13216.1336,366
14 Apr 2022214.37214.96211.52213.70213.7011,083
13 Apr 2022214.14216.55211.42215.68215.6820,512
12 Apr 2022216.46221.62214.49218.68218.6858,868
11 Apr 2022219.30220.39215.22217.15217.1525,082
08 Apr 2022224.00225.09220.09223.40223.4053,262
07 Apr 2022223.90225.30218.59220.60220.6021,351
06 Apr 2022231.84231.84222.20223.48223.48457,346
05 Apr 2022233.00236.85231.12232.98232.9871,810
04 Apr 2022231.65234.10225.67232.32232.3274,323
01 Apr 2022227.26227.26222.36224.50224.50608,428
31 Mar 2022228.60228.60223.75224.57224.5729,646
30 Mar 2022229.86231.14226.80227.93227.93276,906
29 Mar 2022223.59230.30223.59228.75228.751,221,615
28 Mar 2022221.45224.04219.54222.38222.38510,792
25 Mar 2022222.65225.44219.05219.95219.9591,414
24 Mar 2022215.10220.63213.46218.23218.2398,003
23 Mar 2022216.65216.78212.26215.38215.3844,585
22 Mar 2022213.25219.40210.48216.15216.1584,266
21 Mar 2022215.90215.90207.66212.55212.5546,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...