Advertisement
U.S. markets closed
S&P Futures
6,006.00 -0.50 (-0.01%) Dow Futures
44,829.00 +3.00 (+0.01%) Nasdaq Futures
20,887.50 +7.25 (+0.03%) Russell 2000 Futures
2,440.10 -10.90 (-0.44%) Crude Oil
69.17 +0.23 (+0.33%) Gold
2,629.50 +11.00 (+0.42%)
Vontobel Holding AG (0QKE.IL)
IOB - IOB Delayed Price. Currency in CHF
Follow
At close: 06:42PM GMT
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.00 | 0.00 | 0.00 | 57.90 | 57.90 | 4,800 |
| Nov 22, 2024 | 57.00 | 57.40 | 56.70 | 57.10 | 57.10 | 7,132 |
| Nov 21, 2024 | 56.80 | 57.20 | 56.60 | 56.80 | 56.80 | 802 |
| Nov 20, 2024 | 56.40 | 56.80 | 55.90 | 56.20 | 56.20 | 5,175 |
| Nov 19, 2024 | 55.85 | 56.20 | 55.60 | 55.35 | 55.35 | 781 |
| Nov 18, 2024 | 55.75 | 56.00 | 55.60 | 55.75 | 55.75 | 1,359 |
| Nov 15, 2024 | 56.00 | 56.10 | 55.80 | 55.85 | 55.85 | 1,873 |
| Nov 14, 2024 | 55.75 | 56.20 | 55.80 | 56.00 | 56.00 | 772 |
| Nov 13, 2024 | 55.45 | 56.80 | 55.30 | 56.00 | 56.00 | 3,734 |
| Nov 12, 2024 | 56.20 | 56.20 | 55.50 | 55.35 | 55.35 | 64,909 |
| Nov 11, 2024 | 56.70 | 56.90 | 56.40 | 56.50 | 56.50 | 1,016 |
| Nov 08, 2024 | 56.60 | 56.60 | 56.20 | 56.00 | 56.00 | 1,349 |
| Nov 07, 2024 | 56.80 | 57.00 | 56.50 | 56.90 | 56.90 | 468 |
| Nov 06, 2024 | 56.80 | 57.10 | 56.20 | 56.90 | 56.90 | 604 |
| Nov 05, 2024 | 56.90 | 57.10 | 56.70 | 56.70 | 56.70 | 2,249 |
| Nov 04, 2024 | 56.60 | 56.80 | 56.60 | 56.60 | 56.60 | 542 |
| Nov 01, 2024 | 55.85 | 56.60 | 56.20 | 56.50 | 56.50 | 359 |
| Oct 31, 2024 | 56.20 | 56.30 | 55.90 | 56.20 | 56.20 | 956 |
| Oct 30, 2024 | 56.70 | 57.00 | 56.20 | 56.50 | 56.50 | 1,562 |
| Oct 29, 2024 | 57.50 | 57.80 | 56.80 | 56.70 | 56.70 | 3,470 |
| Oct 28, 2024 | 57.60 | 57.80 | 57.00 | 57.50 | 57.50 | 4,253 |
| Oct 25, 2024 | 57.00 | 57.50 | 57.00 | 56.90 | 56.90 | 278 |
| Oct 24, 2024 | 57.20 | 57.40 | 57.00 | 57.00 | 57.00 | 71,734 |
| Oct 23, 2024 | 58.05 | 58.20 | 57.30 | 58.05 | 58.05 | 480 |
| Oct 22, 2024 | 57.00 | 58.00 | 57.20 | 58.05 | 58.05 | 1,120 |
| Oct 21, 2024 | 57.80 | 57.90 | 57.00 | 57.00 | 57.00 | 1,688 |
| Oct 18, 2024 | 57.50 | 58.90 | 57.50 | 58.15 | 58.15 | 2,133 |
| Oct 17, 2024 | 55.85 | 57.90 | 55.80 | 57.50 | 57.50 | 8,072 |
| Oct 16, 2024 | 55.65 | 55.80 | 55.50 | 55.65 | 55.65 | 539 |
| Oct 15, 2024 | 55.75 | 56.00 | 55.50 | 55.75 | 55.75 | 986 |
| Oct 14, 2024 | 56.00 | 56.00 | 55.80 | 55.85 | 55.85 | 140 |
| Oct 11, 2024 | 56.00 | 56.00 | 55.70 | 55.85 | 55.85 | 1,676 |
| Oct 10, 2024 | 56.00 | 55.80 | 55.50 | 55.75 | 55.75 | 679 |
| Oct 09, 2024 | 55.45 | 55.90 | 55.80 | 55.65 | 55.65 | 356 |
| Oct 08, 2024 | 56.00 | 56.40 | 55.70 | 55.75 | 55.75 | 550 |
| Oct 07, 2024 | 54.85 | 56.40 | 55.20 | 55.85 | 55.85 | 6,539 |
| Oct 04, 2024 | 54.35 | 54.90 | 54.20 | 55.05 | 55.05 | 61,632 |
| Oct 03, 2024 | 54.55 | 54.50 | 54.20 | 54.35 | 54.35 | 899 |
| Oct 02, 2024 | 54.95 | 55.50 | 55.10 | 54.25 | 54.25 | 593 |
| Oct 01, 2024 | 54.95 | 55.70 | 54.90 | 55.45 | 55.45 | 3,769 |
| Sep 30, 2024 | 55.85 | 55.90 | 54.90 | 54.85 | 54.85 | 499 |
| Sep 27, 2024 | 55.55 | 56.30 | 55.80 | 55.65 | 55.65 | 4,491 |
| Sep 26, 2024 | 54.95 | 56.10 | 55.30 | 55.75 | 55.75 | 2,722 |
| Sep 25, 2024 | 54.75 | 55.40 | 54.90 | 54.65 | 54.65 | 1,477 |
| Sep 24, 2024 | 54.75 | 55.00 | 54.50 | 55.05 | 55.05 | 45,411 |
| Sep 23, 2024 | 54.65 | 54.90 | 54.30 | 54.65 | 54.65 | 3,728 |
| Sep 20, 2024 | 55.35 | 55.70 | 54.40 | 54.85 | 54.85 | 1,190 |
| Sep 19, 2024 | 55.05 | 55.70 | 55.30 | 55.15 | 55.15 | 1,300 |
| Sep 18, 2024 | 55.05 | 55.10 | 55.00 | 55.05 | 55.05 | 1,113 |
| Sep 17, 2024 | 54.65 | 55.00 | 54.70 | 55.15 | 55.15 | 1,095 |
| Sep 16, 2024 | 54.35 | 54.70 | 54.00 | 54.05 | 54.05 | 4,355 |
| Sep 13, 2024 | 54.25 | 54.40 | 54.00 | 54.25 | 54.25 | 117 |
| Sep 12, 2024 | 53.80 | 54.30 | 54.10 | 54.15 | 54.15 | 250 |
| Sep 11, 2024 | 53.90 | 54.10 | 53.90 | 54.05 | 54.05 | 4,510 |
| Sep 10, 2024 | 53.90 | 54.70 | 53.90 | 54.15 | 54.15 | 4,658 |
| Sep 09, 2024 | 53.40 | 54.00 | 53.50 | 54.05 | 54.05 | 1,155 |
| Sep 06, 2024 | 53.70 | 54.00 | 53.40 | 53.50 | 53.50 | 3,836 |
| Sep 05, 2024 | 53.80 | 54.40 | 53.80 | 54.35 | 54.35 | 2,521 |
| Sep 04, 2024 | 54.65 | 54.20 | 53.80 | 54.05 | 54.05 | 25,383 |
| Sep 03, 2024 | 55.85 | 55.70 | 54.50 | 54.75 | 54.75 | 650 |
| Sep 02, 2024 | 55.65 | 55.80 | 55.40 | 55.65 | 55.65 | 758 |
| Aug 30, 2024 | 55.65 | 55.80 | 55.70 | 55.65 | 55.65 | 811 |
| Aug 29, 2024 | 55.60 | 55.80 | 55.50 | 55.55 | 55.55 | 8,698 |
| Aug 28, 2024 | 55.35 | 56.00 | 55.40 | 55.35 | 55.35 | 6,794 |
| Aug 27, 2024 | 55.75 | 56.00 | 55.40 | 55.75 | 55.75 | 119 |
| Aug 23, 2024 | 56.10 | 56.00 | 55.90 | 56.10 | 56.10 | 82 |
| Aug 22, 2024 | 55.75 | 56.30 | 55.90 | 55.75 | 55.75 | 332 |
| Aug 21, 2024 | 56.00 | 55.80 | 55.70 | 55.75 | 55.75 | 3,204 |
| Aug 20, 2024 | 56.30 | 56.50 | 56.00 | 56.30 | 56.30 | 22 |
| Aug 19, 2024 | 56.50 | 56.70 | 56.20 | 56.50 | 56.50 | 1,118 |
| Aug 16, 2024 | 56.60 | 56.80 | 56.30 | 56.60 | 56.60 | 82 |
| Aug 15, 2024 | 56.70 | 57.00 | 56.40 | 56.70 | 56.70 | 655 |
| Aug 14, 2024 | 56.10 | 57.00 | 56.80 | 56.40 | 56.40 | 751 |
| Aug 13, 2024 | 56.10 | 56.60 | 55.90 | 56.10 | 56.10 | 3,037 |
| Aug 12, 2024 | 56.00 | 56.30 | 55.80 | 56.00 | 56.00 | 183 |
| Aug 09, 2024 | 55.55 | 56.10 | 55.50 | 56.20 | 56.20 | 385 |
| Aug 08, 2024 | 55.45 | 55.50 | 55.10 | 55.55 | 55.55 | 2,040 |
| Aug 07, 2024 | 54.35 | 55.10 | 54.90 | 55.25 | 55.25 | 456 |
| Aug 06, 2024 | 54.95 | 55.30 | 53.90 | 54.25 | 54.25 | 2,383 |
| Aug 05, 2024 | 54.35 | 54.80 | 54.10 | 54.25 | 54.25 | 2,441 |
| Aug 02, 2024 | 57.70 | 57.00 | 55.70 | 56.00 | 56.00 | 2,034 |
| Aug 01, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jul 31, 2024 | 56.80 | 57.70 | 57.60 | 57.30 | 57.30 | 33 |
| Jul 30, 2024 | 56.60 | 57.60 | 57.00 | 56.90 | 56.90 | 5,315 |
| Jul 29, 2024 | 57.00 | 57.30 | 56.40 | 56.30 | 56.30 | 263 |
| Jul 26, 2024 | 58.05 | 57.70 | 56.20 | 57.00 | 57.00 | 1,682 |
| Jul 25, 2024 | 58.05 | 58.10 | 57.10 | 57.80 | 57.80 | 2,745 |
| Jul 24, 2024 | 58.75 | 58.40 | 58.10 | 58.35 | 58.35 | 2,583 |
| Jul 23, 2024 | 58.75 | 59.10 | 58.40 | 58.85 | 58.85 | 123 |
| Jul 22, 2024 | 57.90 | 59.20 | 59.00 | 58.65 | 58.65 | 4,120 |
| Jul 19, 2024 | 57.10 | 58.10 | 56.90 | 58.05 | 58.05 | 1,703 |
| Jul 18, 2024 | 57.80 | 58.10 | 57.70 | 57.80 | 57.80 | 3,886 |
| Jul 17, 2024 | 55.85 | 58.10 | 56.40 | 57.40 | 57.40 | 2,157 |
| Jul 16, 2024 | 55.75 | 56.00 | 55.60 | 55.75 | 55.75 | 341 |
| Jul 15, 2024 | 55.65 | 56.00 | 55.40 | 55.65 | 55.65 | 2 |
| Jul 12, 2024 | 55.65 | 56.40 | 55.30 | 55.45 | 55.45 | 167 |
| Jul 11, 2024 | 54.85 | 55.70 | 54.60 | 55.55 | 55.55 | 820 |
| Jul 10, 2024 | 54.55 | 54.80 | 54.80 | 54.55 | 54.55 | 148 |
| Jul 09, 2024 | 54.65 | 54.90 | 54.50 | 54.65 | 54.65 | 930 |
| Jul 08, 2024 | 54.85 | 54.80 | 54.30 | 54.55 | 54.55 | 28,406 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.