Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,067.11 -3.44 (-0.07%) Dow
38,454.66 -49.03 (-0.13%) Nasdaq
15,703.56 +6.92 (+0.04%) Bitcoin USD
64,719.12 -2,085.58 (-3.12%) CMC Crypto 200
1,399.22 -24.88 (-1.75%)
Stellantis N.V. (0QXR.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:09PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 23.52 | 23.58 | 23.19 | 23.29 | 23.29 | 21,932,467 |
| 23 Apr 2024 | 23.16 | 23.73 | 23.01 | 23.29 | 23.29 | 10,201,810 |
| 22 Apr 2024 | 23.08 | 23.32 | 22.54 | 23.08 | 23.08 | 4,504,376 |
| 22 Apr 2024 | 1.55 Dividend | |||||
| 19 Apr 2024 | 23.96 | 24.49 | 23.75 | 24.16 | 22.61 | 6,997,838 |
| 18 Apr 2024 | 24.34 | 24.48 | 24.09 | 24.32 | 22.75 | 2,999,586 |
| 17 Apr 2024 | 24.36 | 24.51 | 24.10 | 24.31 | 22.75 | 11,001,153 |
| 16 Apr 2024 | 24.43 | 25.14 | 24.04 | 24.93 | 23.33 | 15,683,488 |
| 15 Apr 2024 | 24.66 | 25.44 | 24.28 | 24.93 | 23.33 | 4,301,869 |
| 12 Apr 2024 | 25.35 | 25.53 | 24.24 | 25.17 | 23.56 | 2,673,484 |
| 11 Apr 2024 | 25.07 | 25.38 | 24.91 | 25.17 | 23.56 | 1,346,725 |
| 10 Apr 2024 | 25.34 | 25.59 | 24.92 | 25.17 | 23.56 | 15,862,470 |
| 09 Apr 2024 | 24.83 | 25.35 | 24.67 | 24.99 | 23.38 | 7,621,199 |
| 08 Apr 2024 | 24.61 | 25.00 | 24.44 | 24.95 | 23.35 | 41,568,337 |
| 05 Apr 2024 | 24.48 | 24.71 | 24.35 | 24.95 | 23.35 | 17,308,875 |
| 04 Apr 2024 | 25.04 | 25.40 | 24.86 | 24.95 | 23.35 | 1,845,147 |
| 03 Apr 2024 | 25.45 | 25.50 | 24.63 | 24.95 | 23.35 | 2,631,627 |
| 02 Apr 2024 | 26.32 | 26.40 | 25.42 | 25.44 | 23.81 | 8,247,073 |
| 28 Mar 2024 | 26.75 | 26.87 | 26.25 | 26.30 | 24.61 | 4,205,086 |
| 27 Mar 2024 | 26.54 | 26.79 | 26.42 | 26.60 | 24.89 | 1,539,290 |
| 26 Mar 2024 | 27.19 | 27.34 | 26.34 | 26.64 | 24.93 | 3,197,195 |
| 25 Mar 2024 | 26.95 | 27.18 | 26.85 | 27.12 | 25.38 | 1,780,599 |
| 22 Mar 2024 | 26.83 | 27.56 | 26.41 | 26.98 | 25.25 | 2,051,143 |
| 21 Mar 2024 | 27.03 | 27.18 | 26.60 | 26.98 | 25.25 | 5,374,145 |
| 20 Mar 2024 | 26.61 | 27.43 | 26.42 | 26.62 | 24.91 | 1,353,194 |
| 19 Mar 2024 | 26.18 | 26.62 | 26.00 | 26.59 | 24.88 | 1,815,012 |
| 18 Mar 2024 | 26.20 | 26.50 | 25.87 | 26.03 | 24.36 | 1,970,204 |
| 15 Mar 2024 | 25.51 | 26.13 | 25.22 | 26.03 | 24.36 | 2,536,089 |
| 14 Mar 2024 | 25.46 | 25.62 | 25.18 | 25.81 | 24.15 | 1,803,570 |
| 13 Mar 2024 | 25.77 | 25.95 | 25.41 | 25.81 | 24.15 | 5,142,071 |
| 12 Mar 2024 | 25.35 | 25.85 | 25.13 | 25.81 | 24.15 | 1,552,983 |
| 11 Mar 2024 | 24.79 | 25.36 | 24.67 | 25.30 | 23.67 | 7,280,888 |
| 08 Mar 2024 | 25.15 | 25.34 | 25.01 | 25.17 | 23.56 | 9,087,173 |
| 07 Mar 2024 | 24.76 | 25.25 | 24.65 | 25.17 | 23.56 | 3,075,824 |
| 06 Mar 2024 | 24.86 | 25.00 | 24.58 | 24.75 | 23.17 | 3,056,783 |
| 05 Mar 2024 | 24.48 | 24.77 | 24.28 | 24.75 | 23.17 | 2,357,190 |
| 04 Mar 2024 | 24.36 | 24.66 | 24.29 | 24.62 | 23.04 | 2,631,562 |
| 01 Mar 2024 | 24.49 | 24.64 | 23.99 | 24.40 | 22.84 | 832,487 |
| 29 Feb 2024 | 24.34 | 24.38 | 24.13 | 24.24 | 22.68 | 4,558,351 |
| 28 Feb 2024 | 24.03 | 24.44 | 23.89 | 24.40 | 22.84 | 2,408,249 |
| 27 Feb 2024 | 24.11 | 24.45 | 24.00 | 24.25 | 22.69 | 2,413,640 |
| 26 Feb 2024 | 24.65 | 24.81 | 24.01 | 24.30 | 22.74 | 3,609,811 |
| 23 Feb 2024 | 24.25 | 24.69 | 24.20 | 24.58 | 23.01 | 1,971,251 |
| 22 Feb 2024 | 23.93 | 24.54 | 23.40 | 24.30 | 22.74 | 2,976,056 |
| 21 Feb 2024 | 23.53 | 23.68 | 23.25 | 23.53 | 22.02 | 2,067,886 |
| 20 Feb 2024 | 23.68 | 23.81 | 23.30 | 23.43 | 21.92 | 6,275,020 |
| 19 Feb 2024 | 23.72 | 23.92 | 23.58 | 23.65 | 22.13 | 3,681,384 |
| 16 Feb 2024 | 24.23 | 24.45 | 23.73 | 23.79 | 22.27 | 3,265,047 |
| 15 Feb 2024 | 22.74 | 23.92 | 22.66 | 23.81 | 22.28 | 5,065,960 |
| 14 Feb 2024 | 22.39 | 22.58 | 22.31 | 22.50 | 21.06 | 1,482,552 |
| 13 Feb 2024 | 22.68 | 22.82 | 22.36 | 22.39 | 20.96 | 2,834,941 |
| 12 Feb 2024 | 22.50 | 22.81 | 22.33 | 22.67 | 21.21 | 2,170,793 |
| 09 Feb 2024 | 22.30 | 22.57 | 22.00 | 22.43 | 21.00 | 2,080,217 |
| 08 Feb 2024 | 21.85 | 22.32 | 21.54 | 22.13 | 20.71 | 3,157,413 |
| 07 Feb 2024 | 21.54 | 22.08 | 21.32 | 21.64 | 20.25 | 3,053,143 |
| 06 Feb 2024 | 21.23 | 21.45 | 21.10 | 21.38 | 20.01 | 1,796,929 |
| 05 Feb 2024 | 21.35 | 21.44 | 20.83 | 21.03 | 19.68 | 2,725,031 |
| 02 Feb 2024 | 20.96 | 21.41 | 20.91 | 21.15 | 19.79 | 5,825,068 |
| 01 Feb 2024 | 20.36 | 20.88 | 20.26 | 20.65 | 19.32 | 2,212,422 |
| 31 Jan 2024 | 20.23 | 20.56 | 20.19 | 20.25 | 18.95 | 1,886,235 |
| 30 Jan 2024 | 19.59 | 20.35 | 19.41 | 20.25 | 18.95 | 4,347,312 |
| 29 Jan 2024 | 19.53 | 19.57 | 19.29 | 19.46 | 18.21 | 2,464,477 |
| 26 Jan 2024 | 19.35 | 19.61 | 19.34 | 19.46 | 18.21 | 2,093,064 |
| 25 Jan 2024 | 19.29 | 19.52 | 19.15 | 19.46 | 18.21 | 2,186,291 |
| 24 Jan 2024 | 19.62 | 19.66 | 19.30 | 19.52 | 18.27 | 4,699,751 |
| 23 Jan 2024 | 19.77 | 19.78 | 19.24 | 19.57 | 18.32 | 1,912,929 |
| 22 Jan 2024 | 19.92 | 20.02 | 19.65 | 19.68 | 18.42 | 1,746,021 |
| 19 Jan 2024 | 19.94 | 19.99 | 19.62 | 19.66 | 18.40 | 2,345,774 |
| 18 Jan 2024 | 19.61 | 19.95 | 19.49 | 19.82 | 18.54 | 4,170,740 |
| 17 Jan 2024 | 19.73 | 20.03 | 19.52 | 19.58 | 18.32 | 3,886,348 |
| 16 Jan 2024 | 19.87 | 20.18 | 19.65 | 19.90 | 18.62 | 3,444,371 |
| 15 Jan 2024 | 20.17 | 20.58 | 20.11 | 20.14 | 18.85 | 6,604,116 |
| 12 Jan 2024 | 20.72 | 20.78 | 20.39 | 20.44 | 19.13 | 1,719,818 |
| 11 Jan 2024 | 20.94 | 21.27 | 20.61 | 20.67 | 19.35 | 3,728,385 |
| 10 Jan 2024 | 20.56 | 20.84 | 20.41 | 20.71 | 19.38 | 1,887,281 |
| 09 Jan 2024 | 20.65 | 20.95 | 20.44 | 20.57 | 19.25 | 1,636,667 |
| 08 Jan 2024 | 20.41 | 20.67 | 20.24 | 20.56 | 19.24 | 1,126,607 |
| 05 Jan 2024 | 20.36 | 20.66 | 20.21 | 20.52 | 19.21 | 1,436,970 |
| 04 Jan 2024 | 20.47 | 20.57 | 20.29 | 20.47 | 19.16 | 1,788,003 |
| 03 Jan 2024 | 21.18 | 21.21 | 20.32 | 20.44 | 19.13 | 2,433,872 |
| 02 Jan 2024 | 21.30 | 21.50 | 20.89 | 21.18 | 19.82 | 1,441,708 |
| 29 Dec 2023 | 21.22 | 21.28 | 21.06 | 21.18 | 19.82 | 713,833 |
| 28 Dec 2023 | 21.37 | 21.43 | 21.15 | 21.18 | 19.82 | 813,919 |
| 27 Dec 2023 | 21.31 | 21.36 | 21.16 | 21.20 | 19.84 | 1,639,040 |
| 22 Dec 2023 | 21.24 | 21.95 | 21.07 | 21.30 | 19.93 | 1,262,761 |
| 21 Dec 2023 | 21.06 | 21.35 | 20.92 | 21.25 | 19.88 | 4,462,223 |
| 20 Dec 2023 | 21.40 | 21.45 | 21.07 | 21.20 | 19.84 | 2,758,375 |
| 19 Dec 2023 | 21.47 | 21.50 | 20.97 | 21.27 | 19.90 | 3,858,515 |
| 18 Dec 2023 | 21.46 | 21.63 | 21.32 | 21.55 | 20.16 | 1,627,303 |
| 15 Dec 2023 | 21.45 | 21.90 | 21.13 | 21.56 | 20.18 | 6,771,430 |
| 14 Dec 2023 | 21.15 | 21.35 | 20.91 | 21.29 | 19.93 | 1,597,495 |
| 13 Dec 2023 | 20.99 | 21.24 | 20.84 | 20.92 | 19.58 | 2,165,676 |
| 12 Dec 2023 | 20.98 | 21.22 | 20.89 | 21.00 | 19.65 | 1,397,738 |
| 11 Dec 2023 | 21.03 | 21.17 | 20.90 | 21.00 | 19.65 | 2,524,060 |
| 08 Dec 2023 | 20.86 | 21.11 | 20.69 | 21.07 | 19.71 | 4,241,220 |
| 07 Dec 2023 | 21.02 | 21.20 | 20.78 | 20.89 | 19.55 | 1,921,831 |
| 06 Dec 2023 | 20.52 | 21.21 | 20.34 | 21.13 | 19.77 | 3,609,225 |
| 05 Dec 2023 | 20.19 | 20.46 | 20.05 | 20.31 | 19.01 | 1,617,804 |
| 04 Dec 2023 | 20.13 | 20.35 | 20.03 | 20.28 | 18.98 | 2,140,050 |
| 01 Dec 2023 | 20.00 | 20.13 | 19.80 | 20.09 | 18.80 | 2,812,532 |
| *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.