iShares (DE) I - iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (0MOH.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
At close: 04:22PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 36.67 | 36.71 | 36.46 | 36.46 | 36.46 | 227 |
| Jul 25, 2024 | 35.99 | 36.19 | 35.72 | 36.19 | 36.19 | 60 |
| Jul 24, 2024 | 36.22 | 36.56 | 36.17 | 36.33 | 36.33 | 5 |
| Jul 23, 2024 | 36.63 | 36.72 | 36.33 | 36.33 | 36.33 | 21 |
| Jul 22, 2024 | 36.62 | 36.76 | 36.61 | 36.69 | 36.69 | 203 |
| Jul 19, 2024 | 36.73 | 36.97 | 36.65 | 36.65 | 36.65 | 16 |
| Jul 18, 2024 | 36.91 | 37.06 | 36.88 | 37.03 | 37.03 | 4,788 |
| Jul 17, 2024 | 36.50 | 36.71 | 36.42 | 36.61 | 36.61 | 4,007 |
| Jul 16, 2024 | 36.75 | 36.74 | 36.30 | 36.47 | 36.47 | 530 |
| Jul 15, 2024 | 37.22 | 37.28 | 37.01 | 37.10 | 37.10 | 666 |
| Jul 12, 2024 | 37.38 | 37.53 | 37.28 | 37.38 | 37.38 | 4,193 |
| Jul 11, 2024 | 37.14 | 37.22 | 36.99 | 37.16 | 37.16 | 39 |
| Jul 10, 2024 | 37.11 | 37.21 | 37.06 | 37.18 | 37.18 | 61 |
| Jul 09, 2024 | 37.49 | 37.40 | 37.10 | 37.24 | 37.24 | 132 |
| Jul 08, 2024 | 37.85 | 37.88 | 37.76 | 37.76 | 37.76 | 9 |
| Jul 05, 2024 | 38.47 | 38.55 | 38.09 | 38.09 | 38.09 | 2,898 |
| Jul 04, 2024 | 38.03 | 38.47 | 38.02 | 38.46 | 38.46 | 30 |
| Jul 03, 2024 | 38.02 | 38.06 | 37.85 | 38.03 | 38.03 | 55,694 |
| Jul 02, 2024 | 37.83 | 38.18 | 37.71 | 37.97 | 37.97 | 1,093 |
| Jul 01, 2024 | 37.81 | 37.91 | 37.61 | 37.79 | 37.79 | 6,773 |
| Jun 28, 2024 | 37.59 | 37.67 | 37.32 | 37.33 | 37.33 | 80 |
| Jun 27, 2024 | 37.28 | 37.43 | 37.25 | 37.26 | 37.26 | 124 |
| Jun 26, 2024 | 37.58 | 37.63 | 37.18 | 37.18 | 37.18 | 6 |
| Jun 25, 2024 | 37.66 | 37.76 | 37.44 | 37.44 | 37.44 | 13 |
| Jun 24, 2024 | 36.86 | 37.38 | 36.80 | 37.35 | 37.35 | 490 |
| Jun 21, 2024 | 37.06 | 37.13 | 37.01 | 37.03 | 37.03 | 2,585 |
| Jun 20, 2024 | 36.81 | 37.15 | 36.84 | 37.15 | 37.15 | 1,133 |
| Jun 19, 2024 | 36.90 | 36.96 | 36.79 | 36.82 | 36.82 | 185 |
| Jun 18, 2024 | 36.57 | 36.67 | 36.47 | 36.67 | 36.67 | 255 |
| Jun 17, 2024 | 36.29 | 36.55 | 36.26 | 36.30 | 36.30 | 15 |
| Jun 14, 2024 | 36.74 | 36.81 | 36.33 | 36.35 | 36.35 | 2,262 |
| Jun 13, 2024 | 37.10 | 37.13 | 36.58 | 36.58 | 36.58 | 12 |
| Jun 12, 2024 | 37.28 | 37.44 | 37.08 | 37.13 | 37.13 | 31 |
| Jun 11, 2024 | 37.58 | 37.51 | 37.11 | 37.17 | 37.17 | 35 |
| Jun 10, 2024 | 36.98 | 37.44 | 36.90 | 37.44 | 37.44 | 533 |
| Jun 07, 2024 | 37.22 | 37.27 | 37.10 | 37.14 | 37.14 | 1,446 |
| Jun 06, 2024 | 37.16 | 37.21 | 36.98 | 37.04 | 37.04 | 9,079 |
| Jun 05, 2024 | 37.08 | 37.28 | 37.08 | 37.09 | 37.09 | 249 |
| Jun 04, 2024 | 37.49 | 37.53 | 36.90 | 37.03 | 37.03 | 2,140 |
| Jun 03, 2024 | 38.67 | 38.74 | 38.08 | 38.11 | 38.11 | 84 |
| May 31, 2024 | 38.13 | 38.31 | 38.14 | 38.22 | 38.22 | 5 |
| May 30, 2024 | 37.93 | 38.13 | 37.87 | 37.98 | 37.98 | 2,518 |
| May 29, 2024 | 38.63 | 38.74 | 38.13 | 38.16 | 38.16 | 42 |
| May 28, 2024 | 38.36 | 38.47 | 38.20 | 38.35 | 38.35 | 24 |
| May 24, 2024 | 37.62 | 37.92 | 37.60 | 37.62 | 37.62 | 10,560 |
| May 23, 2024 | 37.75 | 38.12 | 37.72 | 37.97 | 37.97 | 96 |
| May 22, 2024 | 38.00 | 38.07 | 37.79 | 37.87 | 37.87 | 1,920 |
| May 21, 2024 | 38.18 | 38.25 | 38.01 | 38.25 | 38.25 | 20,704 |
| May 20, 2024 | 38.47 | 38.61 | 38.35 | 38.35 | 38.35 | 1,981 |
| May 17, 2024 | 38.18 | 38.40 | 38.18 | 38.22 | 38.22 | 39 |
| May 16, 2024 | 38.48 | 38.35 | 38.22 | 38.24 | 38.24 | 110 |
| May 15, 2024 | 38.88 | 38.96 | 38.29 | 38.38 | 38.38 | 151 |
| May 14, 2024 | 39.00 | 39.11 | 38.78 | 38.78 | 38.78 | 237 |
| May 13, 2024 | 38.92 | 39.05 | 38.90 | 39.05 | 39.05 | 178 |
| May 10, 2024 | 38.93 | 39.13 | 38.87 | 39.01 | 39.01 | 133 |
| May 09, 2024 | 38.29 | 38.63 | 38.31 | 38.61 | 38.61 | 13,958 |
| May 08, 2024 | 38.16 | 38.28 | 37.97 | 38.28 | 38.28 | 45 |
| May 07, 2024 | 38.25 | 38.35 | 38.09 | 38.10 | 38.10 | 116 |
| May 03, 2024 | 38.01 | 38.03 | 37.77 | 37.99 | 37.99 | 449 |
| May 02, 2024 | 37.99 | 38.10 | 37.57 | 37.84 | 37.84 | 545 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 38.77 | 38.85 | 38.35 | 38.35 | 38.35 | 53 |
| Apr 29, 2024 | 38.64 | 38.76 | 38.58 | 38.65 | 38.65 | 27 |
| Apr 26, 2024 | 38.58 | 38.77 | 38.60 | 38.69 | 38.69 | 7 |
| Apr 25, 2024 | 38.49 | 38.60 | 38.35 | 38.36 | 38.36 | 10 |
| Apr 24, 2024 | 38.85 | 38.87 | 38.48 | 38.48 | 38.48 | 14,430 |
| Apr 23, 2024 | 38.60 | 38.69 | 38.46 | 38.49 | 38.49 | 141 |
| Apr 22, 2024 | 38.21 | 38.47 | 38.16 | 38.44 | 38.44 | 52 |
| Apr 19, 2024 | 37.87 | 38.06 | 37.58 | 38.06 | 38.06 | 1,152 |
| Apr 18, 2024 | 37.96 | 38.07 | 37.76 | 38.07 | 38.07 | 5,262 |
| Apr 17, 2024 | 38.16 | 38.29 | 38.14 | 38.29 | 38.29 | 377 |
| Apr 16, 2024 | 38.35 | 38.53 | 38.00 | 38.00 | 38.00 | 17,569 |
| Apr 15, 2024 | 39.11 | 39.17 | 38.71 | 38.90 | 38.90 | 24,032 |
| Apr 12, 2024 | 39.35 | 39.87 | 39.33 | 39.64 | 39.64 | 1,260 |
| Apr 11, 2024 | 39.12 | 39.26 | 38.78 | 38.78 | 38.78 | 172 |
| Apr 10, 2024 | 38.97 | 39.04 | 38.69 | 38.94 | 38.94 | 59 |
| Apr 09, 2024 | 38.70 | 38.97 | 38.68 | 38.91 | 38.91 | 531 |
| Apr 08, 2024 | 38.22 | 38.67 | 38.20 | 38.51 | 38.51 | 5,929 |
| Apr 05, 2024 | 38.24 | 38.38 | 38.03 | 38.24 | 38.24 | 185 |
| Apr 04, 2024 | 38.12 | 38.22 | 38.08 | 38.19 | 38.19 | 77 |
| Apr 03, 2024 | 37.90 | 38.03 | 37.75 | 38.03 | 38.03 | 3,764 |
| Apr 02, 2024 | 37.36 | 37.87 | 37.21 | 37.81 | 37.81 | 1,287 |
| Mar 28, 2024 | 36.83 | 36.98 | 36.69 | 36.94 | 36.94 | 236 |
| Mar 27, 2024 | 36.69 | 36.74 | 36.52 | 36.63 | 36.63 | 80 |
| Mar 26, 2024 | 36.94 | 37.10 | 36.82 | 36.89 | 36.89 | 5,860 |
| Mar 25, 2024 | 36.89 | 37.11 | 36.85 | 37.07 | 37.07 | 419 |
| Mar 22, 2024 | 36.47 | 36.78 | 36.45 | 36.76 | 36.76 | 8,202 |
| Mar 21, 2024 | 36.71 | 36.80 | 36.56 | 36.67 | 36.67 | 754 |
| Mar 20, 2024 | 36.49 | 36.52 | 36.38 | 36.38 | 36.38 | 778 |
| Mar 19, 2024 | 36.19 | 36.63 | 36.19 | 36.35 | 36.35 | 45,936 |
| Mar 18, 2024 | 36.17 | 36.29 | 36.01 | 36.12 | 36.12 | 479 |
| Mar 15, 2024 | 36.14 | 36.24 | 36.04 | 36.04 | 36.04 | 350 |
| Mar 14, 2024 | 35.92 | 36.15 | 35.87 | 35.88 | 35.88 | 272 |
| Mar 13, 2024 | 35.35 | 35.86 | 35.37 | 35.84 | 35.84 | 487 |
| Mar 12, 2024 | 35.43 | 35.47 | 35.36 | 35.38 | 35.38 | 1,338 |
| Mar 11, 2024 | 35.10 | 35.16 | 34.99 | 35.15 | 35.15 | 1,999 |
| Mar 08, 2024 | 35.19 | 35.49 | 35.22 | 35.35 | 35.35 | 38,031 |
| Mar 07, 2024 | 35.14 | 35.22 | 35.04 | 35.19 | 35.19 | 2,397 |
| Mar 06, 2024 | 34.77 | 35.25 | 34.90 | 35.22 | 35.22 | 548 |
| Mar 05, 2024 | 34.67 | 34.90 | 34.60 | 34.90 | 34.90 | 454 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.