Canada markets closed

iShares (DE) I - iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (0MOH.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
36.75-0.32 (-0.87%)
At close: 04:37PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202436.6936.8136.3336.7536.752,262
Jun 13, 202437.1037.1336.5836.5836.5812
Jun 12, 202437.2837.4437.0837.1337.1331
Jun 11, 202437.5837.5137.1137.1737.1735
Jun 10, 202436.9837.4436.9037.4437.44533
Jun 07, 202437.2237.2737.1037.1437.141,446
Jun 06, 202437.1637.2136.9837.0437.049,079
Jun 05, 202437.0837.2837.0837.0937.09249
Jun 04, 202437.4937.5336.9037.0337.032,140
Jun 03, 202438.6738.7438.0838.1138.1184
May 31, 202438.1338.3138.1438.2238.225
May 30, 202437.9338.1337.8737.9837.982,518
May 29, 202438.6338.7438.1338.1638.1642
May 28, 202438.3638.4738.2038.3538.3524
May 24, 202437.6237.9237.6037.6237.6210,560
May 23, 202437.7538.1237.7237.9737.9796
May 22, 202438.0038.0737.7937.8737.871,920
May 21, 202438.1838.2538.0138.2538.2520,704
May 20, 202438.4738.6138.3538.3538.351,981
May 17, 202438.1838.4038.1838.2238.2239
May 16, 202438.4838.3538.2238.2438.24110
May 15, 202438.8838.9638.2938.3838.38151
May 14, 202439.0039.1138.7838.7838.78237
May 13, 202438.9239.0538.9039.0539.05178
May 10, 202438.9339.1338.8739.0139.01133
May 09, 202438.2938.6338.3138.6138.6113,958
May 08, 202438.1638.2837.9738.2838.2845
May 07, 202438.2538.3538.0938.1038.10116
May 03, 202438.0138.0337.7737.9937.99449
May 02, 202437.9938.1037.5737.8437.84545
May 01, 2024------
Apr 30, 202438.7738.8538.3538.3538.3553
Apr 29, 202438.6438.7638.5838.6538.6527
Apr 26, 202438.5838.7738.6038.6938.697
Apr 25, 202438.4938.6038.3538.3638.3610
Apr 24, 202438.8538.8738.4838.4838.4814,430
Apr 23, 202438.6038.6938.4638.4938.49141
Apr 22, 202438.2138.4738.1638.4438.4452
Apr 19, 202437.8738.0637.5838.0638.061,152
Apr 18, 202437.9638.0737.7638.0738.075,262
Apr 17, 202438.1638.2938.1438.2938.29377
Apr 16, 202438.3538.5338.0038.0038.0017,569
Apr 15, 202439.1139.1738.7138.9038.9024,032
Apr 12, 202439.3539.8739.3339.6439.641,260
Apr 11, 202439.1239.2638.7838.7838.78172
Apr 10, 202438.9739.0438.6938.9438.9459
Apr 09, 202438.7038.9738.6838.9138.91531
Apr 08, 202438.2238.6738.2038.5138.515,929
Apr 05, 202438.2438.3838.0338.2438.24185
Apr 04, 202438.1238.2238.0838.1938.1977
Apr 03, 202437.9038.0337.7538.0338.033,764
Apr 02, 202437.3637.8737.2137.8137.811,287
Mar 28, 202436.8336.9836.6936.9436.94236
Mar 27, 202436.6936.7436.5236.6336.6380
Mar 26, 202436.9437.1036.8236.8936.895,860
Mar 25, 202436.8937.1136.8537.0737.07419
Mar 22, 202436.4736.7836.4536.7636.768,202
Mar 21, 202436.7136.8036.5636.6736.67754
Mar 20, 202436.4936.5236.3836.3836.38778
Mar 19, 202436.1936.6336.1936.3536.3545,936
Mar 18, 202436.1736.2936.0136.1236.12479
Mar 15, 202436.1436.2436.0436.0436.04350
Mar 14, 202435.9236.1535.8735.8835.88272
Mar 13, 202435.3535.8635.3735.8435.84487
Mar 12, 202435.4335.4735.3635.3835.381,338
Mar 11, 202435.1035.1634.9935.1535.151,999
Mar 08, 202435.1935.4935.2235.3535.3538,031
Mar 07, 202435.1435.2235.0435.1935.192,397
Mar 06, 202434.7735.2534.9035.2235.22548
Mar 05, 202434.6734.9034.6034.9034.90454
Mar 04, 202435.1735.2434.7834.8034.80630,261
Mar 01, 202434.7735.0634.7235.0635.065
Feb 29, 202434.6334.6734.5834.6034.60379
Feb 28, 202434.8234.9434.6034.6634.66406
Feb 27, 202434.6734.9234.6734.7934.7912
Feb 26, 202434.6534.6834.4434.6134.61850
Feb 23, 202434.9234.9934.4934.8234.82147
Feb 22, 202435.0835.1034.8834.9134.91817
Feb 21, 202434.5934.8234.5034.8134.8110
Feb 20, 202434.9634.9934.6334.6334.63174
Feb 19, 202434.9535.0634.9334.9934.99964
Feb 16, 202434.9635.1034.8734.9234.9295
Feb 15, 202434.7834.8434.3434.7234.724,410
Feb 14, 202435.0235.0934.8134.8534.852,658
Feb 13, 202434.9935.3234.9634.9634.96359
Feb 12, 202434.6635.0834.6335.0035.004,380
Feb 09, 202434.8234.9034.7634.7634.761,532
Feb 08, 202434.7134.8034.3534.7234.726,053
Feb 07, 202435.2135.2834.8834.8834.8822
Feb 06, 202435.1035.2835.0835.2835.28197
Feb 05, 202434.8834.9234.5134.5534.55491
Feb 02, 202435.1535.2434.8934.9534.9543
Feb 01, 202435.2235.6035.1535.3335.3314,248
Jan 31, 202435.2335.3435.0535.0535.052,513
Jan 30, 202435.1435.2434.9935.1735.1745,486
Jan 29, 202435.3535.3935.1335.1835.189,765
Jan 26, 202434.8235.0034.8034.8534.85118
Jan 25, 202434.3834.6334.3034.4434.44810
Jan 24, 202434.1634.2734.0834.2334.231,129
Jan 23, 202434.0734.1433.9333.9433.945,712
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...