UK markets open in 1 hour 32 minutes

EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (0XC5.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
9.900.00 (0.00%)
At close: 02:43PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.0620.0820.0620.0720.07237,410
24 Apr 20249.909.909.909.909.90443,908
23 Apr 202419.9620.1519.9620.1520.1510,548
22 Apr 202419.8519.8519.8019.8019.8033,361
19 Apr 202419.8519.9619.8519.8819.882,549
18 Apr 202420.0620.0620.0520.0520.05890
17 Apr 202420.0920.0920.0920.0920.09145,966
16 Apr 202420.1220.1220.1220.1220.122,105
15 Apr 202420.5120.5120.4120.4120.41489
12 Apr 202420.7020.7020.7020.7020.708,389
11 Apr 202420.5420.5420.4720.4720.474,348
10 Apr 202420.7520.7520.7520.7520.751,499
09 Apr 202420.7220.7220.7020.7020.704,900
08 Apr 202420.7020.7020.7020.7020.70215,643
05 Apr 202420.5320.6320.5320.6320.6331,937
04 Apr 202420.8620.8620.8620.8620.8630,687
03 Apr 2024------
02 Apr 202420.7020.7020.6820.6820.68107,921
28 Mar 202420.9020.9020.8820.8820.88100,288
27 Mar 202420.7720.8120.7620.8120.8176,322
26 Mar 202420.8020.8120.8020.8120.8123,469
25 Mar 202420.7720.7820.7520.7820.787,324
22 Mar 202420.8220.8320.8120.8220.8221,632
21 Mar 202420.8720.9020.8620.9020.9031,905
20 Mar 202420.5720.6120.5720.6120.613,185
19 Mar 20249.909.909.909.909.90584,000
18 Mar 2024------
15 Mar 2024------
14 Mar 202420.5920.6120.4820.4820.48101,832
13 Mar 202420.5620.5620.5520.5620.56100,416
12 Mar 202420.3920.4920.3920.4920.4932,981
11 Mar 202420.3320.3420.2920.2920.2916,455
08 Mar 202420.5920.5920.5020.5020.50111,797
07 Mar 202420.2420.4520.2420.4520.45125,634
06 Mar 202420.2220.3120.2220.2820.28118,957
05 Mar 202420.3220.3220.2420.2420.2437,319
04 Mar 202420.3920.3920.3620.3920.3913,208
01 Mar 202420.2720.2720.2320.2320.23411
29 Feb 202420.1020.1120.1020.1020.10222,790
28 Feb 2024------
27 Feb 202420.1220.1220.1220.1220.1275
26 Feb 202420.1820.2420.1820.2020.205,759
23 Feb 202420.1920.2820.1920.2720.2712,517
22 Feb 202420.0320.1220.0320.1220.1218,230
21 Feb 202419.7119.7219.7119.7219.7227,564
20 Feb 202419.8119.8119.7619.7619.76575,997
19 Feb 2024------
16 Feb 202420.0220.0220.0220.0220.02115,921
15 Feb 202419.8919.9019.8819.8819.8853,023
14 Feb 202419.7619.7719.7319.7319.737,750
13 Feb 202419.8819.8819.6919.7219.7222,761
12 Feb 202419.9419.9519.9419.9519.95745,433
09 Feb 202419.8519.9119.8519.9019.90125,359
08 Feb 202419.8219.8219.8019.8019.80282,355
07 Feb 202419.7319.7319.7319.7319.733,500
06 Feb 2024------
05 Feb 202419.6319.6519.5519.5519.553,355
02 Feb 202419.5919.6319.5319.5519.555,865
01 Feb 2024------
31 Jan 202419.4519.4519.4019.4019.402,265
30 Jan 202419.5319.5419.5319.5419.549,051,956
29 Jan 202419.4219.4219.4219.4219.42114,907
26 Jan 2024------
25 Jan 202419.3419.4019.3319.4019.4016,275
24 Jan 202419.3819.4019.3819.4019.402,173
23 Jan 202419.2519.2519.2419.2419.249,610
22 Jan 202419.2519.2919.2319.2319.231,828,572
19 Jan 202419.0319.0319.0319.0319.034,168,115
18 Jan 202418.8718.8718.8718.8718.874,150
17 Jan 202418.8118.8418.8118.8418.84607,549
16 Jan 202418.8618.9118.8618.9118.913,586
15 Jan 2024------
12 Jan 202418.9718.9718.9718.9718.975,670
11 Jan 202418.9018.9018.9018.9018.902,200
10 Jan 20249.909.909.909.909.90238,482
09 Jan 202418.8118.8118.8118.8118.818,255
08 Jan 202418.6118.6318.6118.6318.63562
05 Jan 202418.5918.7118.5418.7118.7130,691
04 Jan 202418.6918.7018.6618.7018.702,676
03 Jan 202418.7818.7818.7118.7118.711,743,059
02 Jan 2024------
29 Dec 202318.9918.9918.9718.9718.972,697
28 Dec 202319.0019.0018.9718.9918.9931,556
27 Dec 202318.9418.9418.9018.9018.9014,101
22 Dec 202318.7918.9018.7918.9018.9046,790
21 Dec 202318.7218.7918.7118.7418.74141,856
20 Dec 202318.9018.9218.8518.9218.92104,214
19 Dec 202318.8018.8018.8018.8018.801,066
18 Dec 202318.7218.7218.7218.7218.725,354
15 Dec 202318.7618.7718.7018.7218.7212,387
14 Dec 202318.7118.7518.7118.7118.7124,229
13 Dec 202318.4218.4318.4218.4318.431,251,226
12 Dec 202318.3218.3218.3218.3218.323,087
11 Dec 202318.2518.2718.2118.2618.2621,974
08 Dec 202318.1718.2418.1418.2418.2418,953
07 Dec 202318.0318.1218.0218.1218.1263,968
06 Dec 202318.1718.1818.1018.1018.1014,288
05 Dec 202318.0318.0918.0318.0918.09130,594
04 Dec 202318.1518.1518.0218.0218.0220,411
01 Dec 202318.0918.1418.0818.0818.0817,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...