S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Anheuser-Busch InBev SA/NV (0RJI.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

54.88

+1.18

(+2.20%)

At close: 06:09PM BST

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	54.50	55.06	53.80	54.88	54.88	1,624,114
Apr 18, 2024	53.51	54.26	53.52	53.70	53.70	745,238
Apr 17, 2024	53.78	61.43	53.52	53.83	53.83	1,867,579
Apr 16, 2024	54.40	55.14	53.72	54.33	54.33	621,527
Apr 15, 2024	55.41	55.80	54.79	54.80	54.80	1,001,245
Apr 12, 2024	55.13	56.30	55.22	56.00	56.00	885,632
Apr 11, 2024	55.30	56.16	54.94	55.60	55.60	3,885,027
Apr 10, 2024	56.00	56.24	55.12	56.21	56.21	1,356,374
Apr 09, 2024	55.28	55.88	54.94	55.60	55.60	1,721,733
Apr 08, 2024	55.26	55.70	54.94	55.51	55.51	6,655,322
Apr 05, 2024	54.63	55.62	54.32	55.41	55.41	1,410,801
Apr 04, 2024	55.32	56.22	55.10	55.24	55.24	2,454,124
Apr 03, 2024	56.37	56.56	55.64	55.72	55.72	1,124,251
Apr 02, 2024	55.34	57.06	56.21	56.23	56.23	1,661,306
Mar 28, 2024	56.10	56.59	55.65	56.37	56.37	1,237,036
Mar 27, 2024	55.82	56.45	55.90	56.33	56.33	1,116,711
Mar 26, 2024	55.31	55.88	55.17	55.68	55.68	418,508
Mar 25, 2024	55.10	55.60	55.00	55.47	55.47	1,088,565
Mar 22, 2024	54.56	55.26	54.59	55.02	55.02	1,178,693
Mar 21, 2024	55.17	55.57	54.61	55.35	55.35	1,272,338
Mar 20, 2024	55.35	55.44	54.81	54.89	54.89	271,588
Mar 19, 2024	55.03	55.52	54.57	55.17	55.17	548,629
Mar 18, 2024	56.03	56.32	55.00	55.29	55.29	1,461,695
Mar 15, 2024	56.17	56.40	55.38	56.17	56.17	2,440,581
Mar 14, 2024	56.54	57.08	55.95	56.60	56.60	1,912,603
Mar 13, 2024	57.62	58.82	57.81	58.61	58.61	346,971
Mar 12, 2024	58.00	58.09	57.20	57.94	57.94	2,522,188
Mar 11, 2024	56.83	57.76	56.27	57.48	57.48	1,052,492
Mar 08, 2024	55.51	56.80	55.80	56.53	56.53	1,024,784
Mar 07, 2024	55.02	56.29	55.11	56.20	56.20	378,237
Mar 06, 2024	56.19	56.21	55.55	55.80	55.80	1,546,158
Mar 05, 2024	55.35	55.95	55.06	55.67	55.67	350,135
Mar 04, 2024	55.01	55.89	55.20	55.54	55.54	830,287
Mar 01, 2024	55.56	56.11	55.37	55.68	55.68	424,024
Feb 29, 2024	56.25	57.92	55.57	55.74	55.74	2,385,876
Feb 28, 2024	58.15	58.48	57.26	57.53	57.53	2,131,315
Feb 27, 2024	59.43	58.62	57.79	58.02	58.02	380,465
Feb 26, 2024	57.71	58.50	57.82	58.31	58.31	1,527,083
Feb 23, 2024	57.51	58.64	58.26	58.53	58.53	688,159
Feb 22, 2024	58.48	59.08	58.14	58.44	58.44	554,247
Feb 21, 2024	58.37	58.93	58.31	58.42	58.42	4,935,025
Feb 20, 2024	58.01	58.58	57.79	58.44	58.44	2,285,426
Feb 19, 2024	57.90	58.24	57.59	58.21	58.21	1,891,713
Feb 16, 2024	58.62	58.57	57.69	57.83	57.83	1,216,683
Feb 15, 2024	58.27	58.37	57.93	58.22	58.22	922,041
Feb 14, 2024	56.68	58.68	56.26	58.04	58.04	3,237,716
Feb 13, 2024	58.00	60.40	59.30	59.37	59.37	3,401,226
Feb 12, 2024	59.69	60.32	59.32	59.84	59.84	3,407,817
Feb 09, 2024	60.19	60.77	59.90	60.04	60.04	945,333
Feb 08, 2024	60.00	61.26	59.93	60.62	60.62	1,145,879
Feb 07, 2024	59.10	61.16	59.11	60.60	60.60	1,464,862
Feb 06, 2024	57.46	58.17	57.15	58.13	58.13	1,449,245
Feb 05, 2024	57.02	57.93	57.23	57.69	57.69	783,545
Feb 02, 2024	57.64	58.31	57.30	57.31	57.31	414,235
Feb 01, 2024	56.94	57.64	56.99	57.35	57.35	1,121,129
Jan 31, 2024	57.84	57.95	57.45	57.76	57.76	247,617
Jan 30, 2024	58.00	57.89	56.99	57.49	57.49	1,851,535
Jan 29, 2024	57.00	57.45	57.06	57.35	57.35	1,289,782
Jan 26, 2024	57.05	57.62	56.69	57.09	57.09	847,726
Jan 25, 2024	57.53	58.11	56.87	57.24	57.24	3,057,652
Jan 24, 2024	57.37	57.97	57.53	57.80	57.80	1,003,449
Jan 23, 2024	58.09	58.31	57.26	57.38	57.38	1,807,157
Jan 22, 2024	57.90	58.20	57.28	57.83	57.83	869,724
Jan 19, 2024	57.72	58.11	57.10	57.62	57.62	1,164,068
Jan 18, 2024	57.92	58.08	57.17	57.46	57.46	1,700,014
Jan 17, 2024	57.51	58.32	57.45	57.71	57.71	1,449,319
Jan 16, 2024	58.06	59.93	58.21	58.69	58.69	1,796,359
Jan 15, 2024	59.29	59.85	58.90	59.60	59.60	1,769,909
Jan 12, 2024	58.31	59.70	59.07	59.46	59.46	905,909
Jan 11, 2024	60.09	60.50	58.54	59.06	59.06	1,047,517
Jan 10, 2024	59.51	60.51	59.24	60.15	60.15	1,470,408
Jan 09, 2024	59.37	59.83	59.02	59.60	59.60	995,362
Jan 08, 2024	58.40	59.49	58.47	59.38	59.38	5,358,198
Jan 05, 2024	58.46	58.89	58.21	58.74	58.74	1,429,199
Jan 04, 2024	58.51	58.92	58.01	58.90	58.90	1,134,047
Jan 03, 2024	58.76	59.33	58.27	58.35	58.35	425,790
Jan 02, 2024	58.69	59.12	58.06	58.72	58.72	1,018,843
Dec 29, 2023	58.61	58.73	57.99	58.37	58.37	216,689
Dec 28, 2023	58.46	58.56	58.26	58.43	58.43	293,003
Dec 27, 2023	58.38	58.75	57.83	58.31	58.31	380,075
Dec 22, 2023	57.71	58.48	57.49	58.04	58.04	1,067,116
Dec 21, 2023	56.00	57.86	57.40	57.60	57.60	3,346,849
Dec 20, 2023	58.05	58.33	57.41	58.17	58.17	1,381,170
Dec 19, 2023	57.65	57.93	57.03	57.76	57.76	1,543,735
Dec 18, 2023	58.00	57.38	56.93	57.31	57.31	1,889,788
Dec 15, 2023	57.54	57.57	57.18	57.41	57.41	1,245,617
Dec 14, 2023	58.62	58.93	56.93	57.41	57.41	1,120,506
Dec 13, 2023	59.00	59.02	57.36	57.41	57.41	2,361,310
Dec 12, 2023	58.90	59.34	58.20	58.51	58.51	942,183
Dec 11, 2023	57.51	58.71	58.31	58.56	58.56	1,141,295
Dec 08, 2023	57.64	58.78	57.80	58.69	58.69	778,885
Dec 07, 2023	58.17	58.52	57.79	58.24	58.24	585,161
Dec 06, 2023	58.60	58.87	58.07	58.40	58.40	531,683
Dec 05, 2023	58.46	58.61	58.00	58.47	58.47	446,360
Dec 04, 2023	57.35	58.60	57.10	58.33	58.33	1,121,395
Dec 01, 2023	57.80	58.35	57.26	58.20	58.20	461,691
Nov 30, 2023	56.61	57.71	56.83	57.58	57.58	593,533
Nov 29, 2023	56.00	57.65	56.85	57.20	57.20	1,099,508
Nov 28, 2023	56.13	57.66	56.41	57.20	57.20	602,999
Nov 27, 2023	57.68	58.11	57.20	57.40	57.40	393,660
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,982.69+695.20(+0.80%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Anheuser-Busch InBev SA/NV (0RJI.IL)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,982.69
+695.20(+0.80%)