UK markets open in 2 hours 49 minutes
NIKKEI 225
39,116.75 +47.07 (+0.12%) HANG SENG
19,228.82 -407.40 (-2.07%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,416.80 -21.70 (-0.89%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,999.34 +3,517.20 (+6.70%)
LYXOR UCITS ETF NASDAQ-100 DAIL (0W9J.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:36PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1,001.00 | 1,009.40 | 997.00 | 1,009.40 | 1,009.40 | 5 |
| 17 May 2024 | 1,002.95 | 1,003.00 | 995.90 | 996.40 | 996.40 | 54 |
| 16 May 2024 | 998.90 | 1,008.60 | 1,002.52 | 1,002.52 | 1,002.52 | 7,255 |
| 15 May 2024 | 976.80 | 990.90 | 975.00 | 988.50 | 988.50 | 27 |
| 14 May 2024 | 969.20 | 968.80 | 961.20 | 963.20 | 963.20 | 12 |
| 13 May 2024 | 965.60 | 969.20 | 961.90 | 965.90 | 965.90 | 20 |
| 10 May 2024 | 964.70 | 968.30 | 961.34 | 961.34 | 961.34 | 54 |
| 09 May 2024 | 952.70 | 960.00 | 950.00 | 950.00 | 950.00 | - |
| 08 May 2024 | 956.50 | 962.10 | 948.90 | 958.90 | 958.90 | 18 |
| 07 May 2024 | 953.90 | 963.70 | 954.00 | 962.00 | 962.00 | 229 |
| 03 May 2024 | 913.40 | 938.60 | 908.04 | 926.45 | 926.45 | 1,137 |
| 02 May 2024 | 894.50 | 902.30 | 886.10 | 894.75 | 894.75 | 81 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 930.35 | 933.20 | 920.40 | 932.26 | 932.26 | 1,185 |
| 29 Apr 2024 | 933.80 | 934.20 | 927.20 | 927.20 | 927.20 | 132 |
| 26 Apr 2024 | 914.45 | 930.10 | 909.50 | 926.90 | 926.90 | 475 |
| 25 Apr 2024 | 886.95 | 891.50 | 875.40 | 878.00 | 878.00 | 504 |
| 24 Apr 2024 | 921.00 | 917.00 | 906.60 | 910.90 | 910.90 | 225 |
| 23 Apr 2024 | 886.75 | 901.90 | 877.70 | 901.90 | 901.90 | 86 |
| 22 Apr 2024 | 876.00 | 878.10 | 862.60 | 866.30 | 866.30 | 134 |
| 19 Apr 2024 | 891.15 | 899.00 | 876.00 | 876.00 | 876.00 | 496 |
| 18 Apr 2024 | 916.00 | 919.60 | 902.60 | 918.30 | 918.30 | 94 |
| 17 Apr 2024 | 928.10 | 942.70 | 919.10 | 927.00 | 927.00 | 3,277 |
| 16 Apr 2024 | 937.80 | 939.40 | 928.80 | 936.60 | 936.60 | 122 |
| 15 Apr 2024 | 979.95 | 980.10 | 966.40 | 969.90 | 969.90 | 246 |
| 12 Apr 2024 | 996.50 | 997.00 | 970.50 | 976.50 | 976.50 | 106 |
| 11 Apr 2024 | 957.70 | 971.00 | 953.90 | 969.50 | 969.50 | 225 |
| 10 Apr 2024 | 965.40 | 969.60 | 944.20 | 955.20 | 955.20 | 99 |
| 09 Apr 2024 | 960.00 | 966.50 | 945.10 | 946.40 | 946.40 | 103 |
| 08 Apr 2024 | 962.65 | 967.40 | 953.60 | 965.00 | 965.00 | 61 |
| 05 Apr 2024 | 943.35 | 961.70 | 940.70 | 957.70 | 957.70 | 102 |
| 04 Apr 2024 | 977.25 | 984.90 | 972.20 | 980.70 | 980.70 | 213 |
| 03 Apr 2024 | 962.45 | 976.10 | 958.70 | 975.30 | 975.30 | 132 |
| 02 Apr 2024 | 986.15 | 993.00 | 959.00 | 965.50 | 965.50 | 75 |
| 28 Mar 2024 | 987.95 | 987.10 | 981.30 | 981.70 | 981.70 | 44 |
| 27 Mar 2024 | 987.00 | 986.60 | 974.50 | 974.90 | 974.90 | 29 |
| 26 Mar 2024 | 987.95 | 991.20 | 985.10 | 988.50 | 988.50 | 46 |
| 25 Mar 2024 | 991.10 | 990.30 | 977.00 | 982.80 | 982.80 | 60 |
| 22 Mar 2024 | 1,000.00 | 991.20 | 983.90 | 984.30 | 984.30 | 13 |
| 21 Mar 2024 | 988.70 | 1,000.60 | 977.20 | 1,000.60 | 1,000.60 | 9,049 |
| 20 Mar 2024 | 948.70 | 962.10 | 951.90 | 954.50 | 954.50 | 37 |
| 19 Mar 2024 | 940.10 | 947.60 | 934.40 | 942.90 | 942.90 | 11 |
| 18 Mar 2024 | 936.00 | 961.30 | 940.00 | 954.30 | 954.30 | 93 |
| 15 Mar 2024 | 953.00 | 955.00 | 927.10 | 927.10 | 927.10 | 486 |
| 14 Mar 2024 | 964.50 | 963.10 | 950.90 | 955.70 | 955.70 | 6 |
| 13 Mar 2024 | 969.00 | 971.00 | 949.90 | 954.10 | 954.10 | 44 |
| 12 Mar 2024 | 950.05 | 966.10 | 946.70 | 963.10 | 963.10 | 25 |
| 11 Mar 2024 | 960.00 | 949.80 | 936.00 | 946.60 | 946.60 | 93 |
| 08 Mar 2024 | 980.95 | 987.50 | 969.30 | 969.30 | 969.30 | 32 |
| 07 Mar 2024 | 948.30 | 974.70 | 942.80 | 974.70 | 974.70 | 17 |
| 06 Mar 2024 | 946.75 | 958.98 | 942.55 | 942.55 | 942.55 | 5,141 |
| 05 Mar 2024 | 969.30 | 972.90 | 943.00 | 946.10 | 946.10 | 99 |
| 04 Mar 2024 | 984.00 | 992.70 | 983.20 | 983.20 | 983.20 | 679 |
| 01 Mar 2024 | 965.00 | 979.20 | 960.10 | 977.90 | 977.90 | 99 |
| 29 Feb 2024 | 945.50 | 957.30 | 937.40 | 955.50 | 955.50 | 30 |
| 28 Feb 2024 | 950.55 | 953.80 | 941.20 | 944.40 | 944.40 | 35 |
| 27 Feb 2024 | 951.25 | 954.50 | 947.50 | 953.70 | 953.70 | 30 |
| 26 Feb 2024 | 960.00 | 957.20 | 948.90 | 954.50 | 954.50 | 47 |
| 23 Feb 2024 | 956.40 | 969.10 | 955.00 | 955.00 | 955.00 | 32 |
| 22 Feb 2024 | 937.20 | 952.70 | 936.50 | 951.50 | 951.50 | 44 |
| 21 Feb 2024 | 910.95 | 911.40 | 902.80 | 903.50 | 903.50 | 12 |
| 20 Feb 2024 | 930.05 | 929.90 | 902.39 | 902.39 | 902.39 | 93 |
| 19 Feb 2024 | 934.45 | 937.20 | 933.50 | 936.60 | 936.60 | 24 |
| 16 Feb 2024 | 954.15 | 962.00 | 935.10 | 944.50 | 944.50 | 116 |
| 15 Feb 2024 | 952.20 | 954.90 | 942.20 | 942.20 | 942.20 | 222 |
| 14 Feb 2024 | 934.45 | 946.80 | 936.60 | 936.60 | 936.60 | 33 |
| 13 Feb 2024 | 963.45 | 954.70 | 924.90 | 938.80 | 938.80 | 67 |
| 12 Feb 2024 | 949.00 | 970.60 | 960.50 | 967.30 | 967.30 | 212 |
| 09 Feb 2024 | 948.00 | 957.20 | 946.70 | 957.20 | 957.20 | 45 |
| 08 Feb 2024 | 944.60 | 947.20 | 941.30 | 946.80 | 946.80 | 45 |
| 07 Feb 2024 | 930.05 | 944.90 | 921.50 | 942.20 | 942.20 | 12 |
| 06 Feb 2024 | 934.05 | 935.00 | 923.20 | 924.10 | 924.10 | 49 |
| 05 Feb 2024 | 922.65 | 930.60 | 921.40 | 921.80 | 921.80 | 3 |
| 02 Feb 2024 | 905.10 | 922.70 | 904.00 | 919.90 | 919.90 | 15 |
| 01 Feb 2024 | 876.00 | 889.60 | 879.70 | 879.70 | 879.70 | 9 |
| 31 Jan 2024 | 901.00 | 900.10 | 877.00 | 881.20 | 881.20 | 66 |
| 30 Jan 2024 | 922.45 | 921.90 | 913.60 | 913.60 | 913.60 | 14 |
| 29 Jan 2024 | 907.15 | 910.70 | 906.20 | 909.00 | 909.00 | 8 |
| 26 Jan 2024 | 897.20 | 909.10 | 898.50 | 901.50 | 901.50 | 12 |
| 25 Jan 2024 | 911.35 | 923.10 | 907.30 | 920.10 | 920.10 | 64 |
| 24 Jan 2024 | 900.00 | 919.20 | 909.80 | 915.70 | 915.70 | 26 |
| 23 Jan 2024 | 900.00 | 897.60 | 891.20 | 896.20 | 896.20 | 59 |
| 22 Jan 2024 | 882.65 | 899.70 | 890.20 | 890.20 | 890.20 | 25 |
| 19 Jan 2024 | 862.05 | 871.80 | 864.40 | 870.70 | 870.70 | 44 |
| 18 Jan 2024 | 833.70 | 855.50 | 835.00 | 850.70 | 850.70 | 81 |
| 17 Jan 2024 | 831.35 | 834.30 | 820.20 | 828.90 | 828.90 | 23 |
| 16 Jan 2024 | 832.50 | 845.60 | 825.40 | 845.40 | 845.40 | 9 |
| 15 Jan 2024 | 840.00 | 840.00 | 836.40 | 837.00 | 837.00 | 25 |
| 12 Jan 2024 | 832.60 | 835.30 | 831.30 | 831.30 | 831.30 | 56 |
| 11 Jan 2024 | 837.30 | 842.25 | 820.70 | 831.10 | 831.10 | 292 |
| 10 Jan 2024 | 827.15 | 829.60 | 824.60 | 824.60 | 824.60 | 37 |
| 09 Jan 2024 | 817.20 | 820.30 | 814.20 | 820.30 | 820.30 | 17 |
| 08 Jan 2024 | 783.75 | 803.20 | 781.50 | 803.20 | 803.20 | 7 |
| 05 Jan 2024 | 785.00 | 793.80 | 782.80 | 793.80 | 793.80 | 15 |
| 04 Jan 2024 | 797.50 | 799.00 | 785.90 | 795.00 | 795.00 | 21 |
| 03 Jan 2024 | 811.05 | 806.90 | 800.70 | 801.00 | 801.00 | 136 |
| 02 Jan 2024 | 831.75 | 836.20 | 813.10 | 813.50 | 813.50 | 77 |
| 29 Dec 2023 | 838.95 | 842.80 | 825.00 | 826.50 | 826.50 | 47 |
| 28 Dec 2023 | 840.00 | 842.00 | 838.80 | 839.60 | 839.60 | 16 |
| 27 Dec 2023 | 833.30 | 841.10 | 832.50 | 839.30 | 839.30 | 37 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.