Market data

Select a section

iShares IV iShares OMX Stockholm Capped Ucits ETF

(OMXS)
Sector: n/a
675.25p
7.75p 1.16
Last updated: 16:37:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 667.00p 670.50p 666.25p 667.50p 5,506
15/07/2025 680.50p 681.75p 673.75p 673.75p 9,390
14/07/2025 676.00p 677.75p 674.34p 677.50p 1,245
11/07/2025 684.25p 687.50p 682.25p 682.25p 1,524
10/07/2025 684.50p 689.50p 680.92p 686.25p 43,845
09/07/2025 671.75p 679.00p 677.87p 678.13p 183
08/07/2025 671.75p 673.38p 670.25p 673.37p 11,445
07/07/2025 673.50p 673.50p 670.00p 671.75p 3,087
04/07/2025 667.00p 669.75p 664.65p 668.50p 842
03/07/2025 673.50p 675.00p 670.75p 670.75p 553
02/07/2025 662.25p 672.00p 664.85p 672.00p 1,241
01/07/2025 662.25p 665.50p 659.88p 662.38p 1,652
30/06/2025 665.50p 674.00p 660.50p 662.25p 3,560
27/06/2025 664.75p 668.75p 658.25p 668.75p 37
26/06/2025 656.00p 656.00p 650.27p 651.75p 127,690
25/06/2025 659.00p 659.00p 653.49p 653.63p 793
24/06/2025 662.75p 666.25p 653.51p 655.75p 5,244
23/06/2025 643.25p 651.75p 643.25p 643.75p 57,784
20/06/2025 654.50p 657.25p 651.00p 651.00p 2,337
19/06/2025 647.25p 654.75p 647.25p 650.12p 9,712
18/06/2025 659.75p 663.25p 655.24p 656.62p 568
17/06/2025 666.75p 666.75p 660.25p 661.12p 45,432
16/06/2025 662.25p 668.48p 661.25p 666.75p 25,479
13/06/2025 657.00p 661.00p 656.00p 658.50p 790
12/06/2025 665.50p 670.97p 664.50p 667.50p 16,881
11/06/2025 669.00p 676.25p 666.00p 666.00p 613,672
10/06/2025 672.00p 674.50p 668.75p 670.00p 3,182
09/06/2025 668.00p 673.00p 667.78p 668.63p 24,470
06/06/2025 668.25p 670.51p 668.25p 669.25p 1,128
05/06/2025 665.00p 671.75p 665.00p 669.00p 6,277
04/06/2025 666.00p 667.50p 663.25p 666.25p 5,976
03/06/2025 659.00p 668.25p 656.19p 658.25p 14,046
02/06/2025 667.75p 668.50p 659.00p 663.12p 17,213
30/05/2025 667.75p 668.31p 664.00p 664.75p 8,229
29/05/2025 667.25p 669.50p 666.75p 667.37p 37,501
28/05/2025 668.50p 668.00p 662.75p 662.75p 24
27/05/2025 668.50p 672.37p 663.00p 665.75p 21,475
26/05/2025 664.50p 673.50p 653.70p 662.38p 16,710
23/05/2025 664.50p 673.50p 653.70p 662.38p 16,710
22/05/2025 683.25p 676.25p 663.78p 665.88p 3,572
21/05/2025 683.25p 684.75p 679.75p 684.38p 1,043
20/05/2025 680.00p 685.00p 680.00p 684.38p 8,799
19/05/2025 671.75p 681.00p 671.75p 681.00p 1,485
16/05/2025 683.75p 685.00p 676.25p 676.75p 5,760
15/05/2025 676.00p 680.48p 675.50p 679.87p 5,164
14/05/2025 679.25p 680.75p 675.63p 675.62p 492
13/05/2025 677.75p 681.11p 677.75p 679.00p 10,104
12/05/2025 660.00p 678.97p 660.00p 676.00p 21,139
09/05/2025 662.00p 663.00p 658.13p 658.13p 24,821
08/05/2025 657.00p 663.00p 653.25p 658.50p 173
07/05/2025 655.00p 658.75p 652.79p 655.75p 2,922,632
06/05/2025 666.25p 666.25p 653.75p 655.75p 12,113
05/05/2025 658.50p 665.63p 657.75p 665.63p 30,980
02/05/2025 658.50p 665.63p 657.75p 665.63p 30,980
01/05/2025 655.00p 655.63p 649.50p 655.63p 33,315
30/04/2025 646.00p 650.50p 643.75p 649.00p 105,685
29/04/2025 641.75p 646.25p 640.50p 641.63p 31,354
28/04/2025 646.75p 650.00p 644.25p 646.50p 11,511
25/04/2025 646.75p 649.09p 641.75p 644.88p 103,352
24/04/2025 637.75p 645.75p 637.00p 645.75p 205,480
23/04/2025 643.75p 649.50p 642.63p 642.62p 48,090
22/04/2025 628.00p 640.25p 625.75p 638.37p 5,546
21/04/2025 627.00p 632.75p 621.50p 632.50p 23,553
18/04/2025 627.00p 632.75p 621.50p 632.50p 23,553
17/04/2025 627.00p 632.75p 621.50p 632.50p 23,553
16/04/2025 619.25p 628.00p 617.75p 627.37p 43,000
15/04/2025 630.50p 633.00p 625.28p 626.88p 10,502
14/04/2025 622.25p 626.00p 619.25p 624.13p 2,622
11/04/2025 614.75p 614.75p 598.25p 608.13p 320,265
10/04/2025 627.75p 633.75p 609.75p 610.75p 14,502
09/04/2025 581.00p 587.75p 573.25p 581.50p 19,651
08/04/2025 595.25p 605.50p 591.75p 598.37p 5,512
07/04/2025 565.75p 612.25p 563.75p 590.00p 44,550
04/04/2025 637.00p 638.50p 598.50p 598.50p 21,787
03/04/2025 642.75p 652.27p 642.13p 642.12p 32,187
02/04/2025 656.00p 659.75p 649.50p 657.75p 56,898
01/04/2025 661.50p 663.50p 655.00p 660.75p 7,882
31/03/2025 662.25p 678.50p 647.25p 653.00p 3,561
28/03/2025 665.75p 670.50p 663.75p 667.62p 3,291
27/03/2025 669.00p 672.75p 666.94p 670.87p 2,928
26/03/2025 684.50p 684.50p 677.88p 677.87p 9,521
25/03/2025 680.50p 687.75p 679.41p 685.50p 23,518
24/03/2025 681.50p 684.75p 673.75p 680.50p 1,734
21/03/2025 682.50p 686.25p 673.75p 673.75p 5,386
20/03/2025 678.50p 689.50p 676.50p 682.38p 13,011
19/03/2025 690.50p 687.50p 683.25p 687.25p 3,430
18/03/2025 690.50p 694.52p 686.50p 690.37p 2,897
17/03/2025 686.00p 689.81p 684.50p 687.75p 6,149
14/03/2025 675.00p 687.00p 675.00p 686.63p 5,206
13/03/2025 676.75p 677.25p 671.25p 671.25p 6,536
12/03/2025 689.00p 689.00p 678.51p 684.00p 10,538
11/03/2025 695.25p 701.25p 681.38p 681.37p 2,315
10/03/2025 700.00p 704.00p 691.75p 693.00p 9,189
07/03/2025 697.25p 703.00p 693.75p 701.75p 217,545
06/03/2025 700.00p 703.00p 693.50p 698.75p 18,724
05/03/2025 680.00p 696.50p 680.00p 695.13p 3,501
04/03/2025 685.00p 686.50p 670.75p 673.00p 11,728
03/03/2025 683.50p 693.25p 683.50p 692.88p 27,472
28/02/2025 680.75p 684.88p 680.25p 683.62p 6,772
27/02/2025 689.50p 693.25p 684.50p 684.50p 3,134
26/02/2025 697.00p 697.75p 694.50p 695.63p 8,225
25/02/2025 690.00p 690.50p 688.00p 689.87p 38,652
24/02/2025 695.25p 695.25p 683.79p 687.25p 3,261
21/02/2025 691.50p 697.25p 689.63p 690.37p 4,979
20/02/2025 692.75p 692.75p 686.50p 689.87p 9,210
19/02/2025 700.00p 700.00p 684.88p 684.88p 9,281
18/02/2025 695.25p 699.50p 695.25p 698.00p 4,004
17/02/2025 693.75p 696.29p 691.75p 696.25p 5,058
14/02/2025 693.25p 695.00p 690.79p 691.63p 51,010
13/02/2025 680.75p 695.25p 680.75p 695.25p 8,822
12/02/2025 680.00p 681.75p 679.00p 679.87p 6,123
11/02/2025 678.50p 680.75p 676.75p 677.62p 3,608
10/02/2025 671.75p 677.63p 670.50p 677.62p 15,649
07/02/2025 678.25p 678.25p 670.88p 670.87p 17,606
06/02/2025 670.50p 678.00p 666.60p 666.75p 8,210
05/02/2025 662.25p 666.75p 654.50p 666.75p 1,107,924
04/02/2025 652.75p 661.75p 652.00p 653.00p 47,130
03/02/2025 646.75p 654.00p 645.02p 653.00p 29,660
31/01/2025 665.75p 667.57p 665.25p 665.37p 1,002
30/01/2025 663.00p 665.63p 662.35p 665.37p 1,747
29/01/2025 661.00p 665.75p 660.50p 663.88p 16,046
28/01/2025 659.00p 664.25p 657.75p 662.00p 63,698
27/01/2025 660.00p 662.00p 657.00p 662.00p 3
24/01/2025 674.75p 676.00p 667.13p 667.12p 2,459
23/01/2025 664.75p 670.25p 664.50p 670.25p 10,911
22/01/2025 663.00p 667.25p 662.40p 662.87p 4,135
21/01/2025 654.50p 661.13p 654.50p 661.12p 6,692
20/01/2025 655.25p 658.00p 651.62p 655.88p 16,946
17/01/2025 650.00p 654.00p 650.00p 653.88p 3,224

Market data

Select a section