UK markets closed

Meta Platforms, Inc. (0QZI.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
141.09+5.29 (+3.90%)
At close: 06:49PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022138.98141.41136.66141.09141.0996,507
05 Oct 2022138.26138.71134.84135.80135.8094,333
04 Oct 2022140.80142.35138.61141.18141.181,142,731
03 Oct 2022137.76139.05136.10137.62137.6242,525
30 Sept 2022136.21140.93136.11140.70140.7050,463
29 Sept 2022141.61141.61135.35137.44137.44454,352
28 Sept 2022133.88141.23133.88138.94138.9480,605
27 Sept 2022137.99139.37134.17137.20137.20132,334
26 Sept 2022139.96142.06136.80137.93137.9384,945
23 Sept 2022142.82142.82139.27141.02141.02580,682
22 Sept 2022141.60144.50140.97141.47141.47913,487
21 Sept 2022146.09147.20142.95144.66144.66101,305
20 Sept 2022147.07148.81145.30147.98147.98963,143
16 Sept 2022149.55149.55144.34145.92145.92100,666
15 Sept 2022149.66154.15149.31150.30150.3088,551
14 Sept 2022154.70154.70149.10150.61150.6180,272
13 Sept 2022161.39161.40155.53157.95157.95112,443
12 Sept 2022167.33171.30167.33168.91168.9135,271
09 Sept 2022163.58169.09162.06168.28168.2848,645
08 Sept 2022158.85162.03157.96161.18161.1830,401
07 Sept 2022157.79159.81156.87158.54158.5430,470
06 Sept 2022160.32161.58157.69159.02159.02117,568
05 Sept 2022165.20165.20165.20165.20165.20-
02 Sept 2022165.36167.69159.85165.20165.20212,203
01 Sept 2022163.55167.35160.36161.50161.5048,489
31 Aug 2022155.20167.72155.20163.50163.5080,807
30 Aug 2022162.14162.14155.93157.09157.0949,409
26 Aug 2022167.70170.84162.76163.85163.8559,835
25 Aug 2022165.02168.42163.26166.53166.53129,749
24 Aug 2022160.36165.42159.78164.01164.0156,776
23 Aug 2022162.59165.05161.47161.94161.9445,112
22 Aug 2022165.31165.31162.42163.15163.1553,710
19 Aug 2022172.55172.55167.09168.14168.1449,982
18 Aug 2022173.95175.70171.92175.41175.4152,681
17 Aug 2022176.41177.87174.17174.84174.8444,741
16 Aug 2022180.89180.95177.05178.80178.80213,517
15 Aug 2022179.11181.42178.26179.89179.8927,307
12 Aug 2022180.87181.41178.98180.43180.43356,198
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...