Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,192.20 +563.77 (+0.98%) CMC Crypto 200
1,250.52 -20.23 (-1.59%)
KBC Group NV (0EYG.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 11:35AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 69.90 | 70.42 | 69.28 | 69.98 | 69.98 | 2,216 |
| 01 May 2024 | 69.90 | 69.90 | 69.90 | 69.70 | 69.70 | 12,532 |
| 30 Apr 2024 | 69.55 | 69.92 | 69.30 | 69.70 | 69.70 | 447,646 |
| 29 Apr 2024 | 68.43 | 69.70 | 68.88 | 69.33 | 69.33 | 191,407 |
| 26 Apr 2024 | 70.95 | 71.34 | 68.70 | 68.71 | 68.71 | 1,703,230 |
| 25 Apr 2024 | 71.61 | 71.62 | 69.18 | 69.21 | 69.21 | 161,759 |
| 24 Apr 2024 | 71.05 | 71.56 | 71.02 | 71.34 | 71.34 | 135,584 |
| 23 Apr 2024 | 70.99 | 71.44 | 70.38 | 71.24 | 71.24 | 97,975 |
| 22 Apr 2024 | 69.70 | 70.94 | 69.86 | 70.70 | 70.70 | 855,532 |
| 19 Apr 2024 | 69.12 | 70.42 | 68.14 | 69.72 | 69.72 | 895,912 |
| 18 Apr 2024 | 68.51 | 70.08 | 68.86 | 70.05 | 70.05 | 110,811 |
| 17 Apr 2024 | 67.50 | 69.22 | 67.72 | 68.86 | 68.86 | 81,983 |
| 16 Apr 2024 | 67.83 | 68.92 | 67.28 | 67.46 | 67.46 | 71,810 |
| 15 Apr 2024 | 68.88 | 69.30 | 68.26 | 68.49 | 68.49 | 188,146 |
| 12 Apr 2024 | 68.41 | 69.94 | 68.46 | 68.59 | 68.59 | 152,966 |
| 11 Apr 2024 | 68.98 | 69.22 | 68.00 | 68.80 | 68.80 | 277,707 |
| 10 Apr 2024 | 69.60 | 70.04 | 68.38 | 68.80 | 68.80 | 166,388 |
| 09 Apr 2024 | 69.76 | 69.92 | 69.20 | 69.41 | 69.41 | 142,329 |
| 08 Apr 2024 | 69.23 | 70.08 | 68.88 | 69.88 | 69.88 | 66,942 |
| 05 Apr 2024 | 68.41 | 69.34 | 68.44 | 69.33 | 69.33 | 181,272 |
| 04 Apr 2024 | 69.64 | 69.98 | 69.02 | 69.64 | 69.64 | 189,322 |
| 03 Apr 2024 | 69.49 | 69.82 | 69.26 | 69.31 | 69.31 | 296,411 |
| 02 Apr 2024 | 69.21 | 69.84 | 68.86 | 69.29 | 69.29 | 705,663 |
| 28 Mar 2024 | 69.49 | 69.92 | 69.20 | 69.51 | 69.51 | 141,721 |
| 27 Mar 2024 | 69.37 | 69.80 | 68.60 | 69.23 | 69.23 | 96,278 |
| 26 Mar 2024 | 68.00 | 69.28 | 68.34 | 69.12 | 69.12 | 356,009 |
| 25 Mar 2024 | 68.34 | 68.80 | 67.84 | 68.63 | 68.63 | 122,343 |
| 22 Mar 2024 | 69.00 | 69.02 | 68.26 | 68.41 | 68.41 | 581,559 |
| 21 Mar 2024 | 68.90 | 69.26 | 68.16 | 68.86 | 68.86 | 135,762 |
| 20 Mar 2024 | 68.00 | 68.84 | 67.58 | 68.10 | 68.10 | 154,157 |
| 19 Mar 2024 | 68.49 | 68.92 | 68.14 | 68.67 | 68.67 | 119,219 |
| 18 Mar 2024 | 68.94 | 69.46 | 68.06 | 68.55 | 68.55 | 407,977 |
| 15 Mar 2024 | 68.49 | 69.56 | 67.76 | 69.31 | 69.31 | 603,979 |
| 14 Mar 2024 | 68.06 | 68.86 | 67.80 | 68.26 | 68.26 | 220,130 |
| 13 Mar 2024 | 68.32 | 69.04 | 67.53 | 68.65 | 68.65 | 338,928 |
| 12 Mar 2024 | 67.79 | 68.68 | 67.16 | 68.51 | 68.51 | 263,069 |
| 11 Mar 2024 | 67.50 | 67.98 | 67.22 | 67.61 | 67.61 | 249,215 |
| 08 Mar 2024 | 67.46 | 68.26 | 67.16 | 67.83 | 67.83 | 336,797 |
| 07 Mar 2024 | 67.61 | 68.30 | 67.30 | 67.85 | 67.85 | 1,065,665 |
| 06 Mar 2024 | 66.83 | 68.42 | 67.10 | 67.97 | 67.97 | 251,337 |
| 05 Mar 2024 | 66.91 | 67.70 | 66.46 | 67.50 | 67.50 | 565,522 |
| 04 Mar 2024 | 65.88 | 66.60 | 65.74 | 66.56 | 66.56 | 301,183 |
| 01 Mar 2024 | 64.80 | 66.30 | 64.50 | 65.92 | 65.92 | 578,034 |
| 29 Feb 2024 | 65.96 | 66.04 | 64.89 | 65.31 | 65.31 | 241,855 |
| 28 Feb 2024 | 64.67 | 66.20 | 64.80 | 66.15 | 66.15 | 863,240 |
| 27 Feb 2024 | 63.87 | 65.10 | 63.60 | 65.02 | 65.02 | 321,015 |
| 26 Feb 2024 | 63.93 | 64.48 | 63.58 | 64.04 | 64.04 | 473,679 |
| 23 Feb 2024 | 63.42 | 64.16 | 63.38 | 64.06 | 64.06 | 287,364 |
| 22 Feb 2024 | 63.22 | 63.84 | 63.14 | 63.24 | 63.24 | 137,961 |
| 21 Feb 2024 | 62.03 | 62.66 | 61.66 | 62.40 | 62.40 | 376,652 |
| 20 Feb 2024 | 62.70 | 63.28 | 61.88 | 62.09 | 62.09 | 415,833 |
| 19 Feb 2024 | 62.91 | 63.48 | 62.48 | 63.01 | 63.01 | 101,751 |
| 16 Feb 2024 | 63.15 | 63.84 | 62.56 | 63.20 | 63.20 | 211,715 |
| 15 Feb 2024 | 62.40 | 63.40 | 62.12 | 62.76 | 62.76 | 179,435 |
| 14 Feb 2024 | 62.21 | 63.56 | 62.62 | 63.28 | 63.28 | 669,297 |
| 13 Feb 2024 | 62.99 | 63.58 | 62.40 | 62.64 | 62.64 | 240,094 |
| 12 Feb 2024 | 60.88 | 63.06 | 60.90 | 63.03 | 63.03 | 286,727 |
| 09 Feb 2024 | 60.41 | 60.78 | 59.60 | 60.57 | 60.57 | 143,871 |
| 08 Feb 2024 | 57.49 | 60.82 | 57.02 | 60.08 | 60.08 | 884,041 |
| 07 Feb 2024 | 58.01 | 58.42 | 56.02 | 56.69 | 56.69 | 1,898,652 |
| 06 Feb 2024 | 59.20 | 59.44 | 58.38 | 58.40 | 58.40 | 186,663 |
| 05 Feb 2024 | 59.65 | 59.98 | 58.86 | 58.97 | 58.97 | 246,847 |
| 02 Feb 2024 | 59.20 | 60.24 | 58.84 | 59.52 | 59.52 | 227,767 |
| 01 Feb 2024 | 59.26 | 59.92 | 59.09 | 59.15 | 59.15 | 194,686 |
| 31 Jan 2024 | 60.59 | 61.14 | 60.24 | 60.36 | 60.36 | 139,109 |
| 30 Jan 2024 | 59.69 | 60.86 | 59.92 | 60.59 | 60.59 | 247,180 |
| 29 Jan 2024 | 60.71 | 61.10 | 59.86 | 60.24 | 60.24 | 87,593 |
| 26 Jan 2024 | 59.75 | 60.86 | 59.82 | 60.65 | 60.65 | 427,581 |
| 25 Jan 2024 | 60.45 | 60.48 | 59.82 | 59.97 | 59.97 | 228,787 |
| 24 Jan 2024 | 60.36 | 60.60 | 59.78 | 60.51 | 60.51 | 589,662 |
| 23 Jan 2024 | 59.69 | 60.46 | 59.34 | 59.79 | 59.79 | 473,659 |
| 22 Jan 2024 | 60.20 | 60.52 | 59.32 | 59.83 | 59.83 | 130,794 |
| 19 Jan 2024 | 58.64 | 60.56 | 57.86 | 59.85 | 59.85 | 451,400 |
| 18 Jan 2024 | 57.60 | 58.46 | 57.64 | 58.19 | 58.19 | 340,731 |
| 17 Jan 2024 | 57.51 | 57.74 | 56.96 | 57.72 | 57.72 | 326,035 |
| 16 Jan 2024 | 58.19 | 59.14 | 57.64 | 58.09 | 58.09 | 380,312 |
| 15 Jan 2024 | 58.70 | 59.04 | 58.19 | 58.81 | 58.81 | 72,205 |
| 12 Jan 2024 | 58.89 | 59.50 | 58.44 | 58.64 | 58.64 | 96,608 |
| 11 Jan 2024 | 60.00 | 60.12 | 58.73 | 58.89 | 58.89 | 356,267 |
| 10 Jan 2024 | 60.10 | 60.56 | 59.82 | 60.04 | 60.04 | 180,199 |
| 09 Jan 2024 | 60.10 | 60.54 | 59.88 | 60.49 | 60.49 | 1,439,315 |
| 08 Jan 2024 | 60.59 | 61.06 | 60.22 | 60.53 | 60.53 | 66,942 |
| 05 Jan 2024 | 61.49 | 61.26 | 60.56 | 61.00 | 61.00 | 209,949 |
| 04 Jan 2024 | 59.89 | 61.28 | 59.68 | 61.21 | 61.21 | 132,436 |
| 03 Jan 2024 | 60.67 | 61.42 | 59.98 | 60.10 | 60.10 | 649,445 |
| 02 Jan 2024 | 58.99 | 60.49 | 58.36 | 60.36 | 60.36 | 254,878 |
| 29 Dec 2023 | 58.44 | 58.96 | 58.08 | 58.40 | 58.40 | 135,206 |
| 28 Dec 2023 | 58.81 | 58.84 | 58.46 | 58.54 | 58.54 | 143,353 |
| 27 Dec 2023 | 58.37 | 58.74 | 57.64 | 58.64 | 58.64 | 128,692 |
| 22 Dec 2023 | 57.82 | 58.26 | 57.68 | 57.80 | 57.80 | 104,531 |
| 21 Dec 2023 | 57.64 | 57.90 | 57.00 | 57.78 | 57.78 | 651,553 |
| 20 Dec 2023 | 57.60 | 58.08 | 56.88 | 58.01 | 58.01 | 709,948 |
| 19 Dec 2023 | 57.64 | 58.00 | 56.98 | 57.27 | 57.27 | 1,457,537 |
| 18 Dec 2023 | 58.97 | 58.90 | 57.53 | 57.68 | 57.68 | 282,552 |
| 15 Dec 2023 | 58.50 | 58.74 | 58.04 | 58.50 | 58.50 | 294,348 |
| 14 Dec 2023 | 56.49 | 58.74 | 55.50 | 58.13 | 58.13 | 347,653 |
| 13 Dec 2023 | 55.89 | 56.62 | 55.52 | 55.97 | 55.97 | 131,790 |
| 12 Dec 2023 | 57.00 | 57.08 | 55.94 | 55.97 | 55.97 | 88,741 |
| 11 Dec 2023 | 57.18 | 57.08 | 56.52 | 56.80 | 56.80 | 104,310 |
| 08 Dec 2023 | 55.97 | 57.17 | 55.56 | 57.02 | 57.02 | 264,110 |
| *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.