iShares IV iShares OMX Stockholm Capped Ucits ETF
(OMXS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
611.50p
|
617.75p
|
609.50p
|
607.75p
|
926
|
|
21/11/2024
|
604.50p
|
607.75p
|
601.75p
|
607.75p
|
9,961
|
|
20/11/2024
|
610.75p
|
611.50p
|
603.75p
|
604.00p
|
6,195
|
|
19/11/2024
|
607.00p
|
618.25p
|
606.00p
|
611.88p
|
15,232
|
|
18/11/2024
|
614.25p
|
619.00p
|
613.74p
|
615.00p
|
1,476
|
|
15/11/2024
|
620.00p
|
620.06p
|
617.50p
|
621.50p
|
20,668
|
|
14/11/2024
|
618.75p
|
621.50p
|
617.25p
|
621.50p
|
6,662
|
|
13/11/2024
|
620.00p
|
620.31p
|
613.75p
|
614.13p
|
2,350
|
|
12/11/2024
|
626.00p
|
631.25p
|
607.50p
|
631.25p
|
38,990
|
|
11/11/2024
|
634.25p
|
634.25p
|
628.40p
|
631.25p
|
13,593
|
|
08/11/2024
|
628.75p
|
628.75p
|
625.38p
|
625.37p
|
1,287
|
|
07/11/2024
|
624.25p
|
636.00p
|
624.25p
|
634.88p
|
46,475
|
|
06/11/2024
|
634.75p
|
639.75p
|
622.75p
|
622.88p
|
20,020
|
|
05/11/2024
|
629.75p
|
632.25p
|
628.75p
|
629.87p
|
27,894
|
|
04/11/2024
|
631.25p
|
634.75p
|
631.25p
|
633.25p
|
5,755
|
|
01/11/2024
|
632.50p
|
633.75p
|
630.25p
|
631.00p
|
122,232
|
|
31/10/2024
|
628.00p
|
630.75p
|
628.00p
|
630.00p
|
13,399
|
|
30/10/2024
|
642.50p
|
644.75p
|
633.50p
|
633.87p
|
607,711
|
|
29/10/2024
|
650.25p
|
651.75p
|
642.00p
|
642.62p
|
68,121
|
|
28/10/2024
|
645.25p
|
650.00p
|
643.50p
|
648.25p
|
7,403
|
|
25/10/2024
|
640.75p
|
644.75p
|
640.75p
|
643.00p
|
10,655
|
|
24/10/2024
|
640.50p
|
646.00p
|
639.75p
|
640.63p
|
30,066
|
|
23/10/2024
|
641.25p
|
643.50p
|
636.75p
|
641.13p
|
95,812
|
|
22/10/2024
|
641.25p
|
644.50p
|
636.25p
|
641.13p
|
4,373
|
|
21/10/2024
|
645.00p
|
648.00p
|
641.50p
|
641.50p
|
7,241
|
|
18/10/2024
|
641.00p
|
649.50p
|
640.50p
|
649.50p
|
13,885
|
|
17/10/2024
|
649.50p
|
651.00p
|
644.50p
|
644.62p
|
10,588
|
|
16/10/2024
|
648.50p
|
650.25p
|
646.00p
|
646.00p
|
30,621
|
|
15/10/2024
|
654.50p
|
657.18p
|
647.75p
|
647.75p
|
2,041,634
|
|
14/10/2024
|
650.25p
|
654.50p
|
649.25p
|
650.00p
|
48,147
|
|
11/10/2024
|
644.75p
|
654.25p
|
644.75p
|
651.25p
|
20,182
|
|
10/10/2024
|
650.75p
|
653.75p
|
644.25p
|
647.25p
|
385,687
|
|
09/10/2024
|
652.75p
|
654.50p
|
650.00p
|
653.63p
|
372,726
|
|
08/10/2024
|
652.25p
|
656.25p
|
650.50p
|
653.25p
|
14,178
|
|
07/10/2024
|
660.00p
|
661.50p
|
653.00p
|
657.50p
|
14,381
|
|
04/10/2024
|
654.25p
|
660.81p
|
654.25p
|
657.12p
|
33,169
|
|
03/10/2024
|
657.75p
|
662.50p
|
657.25p
|
658.00p
|
28,104
|
|
02/10/2024
|
659.25p
|
659.38p
|
655.50p
|
659.38p
|
32,365
|
|
01/10/2024
|
662.50p
|
667.25p
|
656.00p
|
656.87p
|
20,220
|
|
30/09/2024
|
671.00p
|
671.00p
|
662.50p
|
662.75p
|
40,218
|
|
27/09/2024
|
669.00p
|
670.25p
|
664.25p
|
669.12p
|
28,493
|
|
26/09/2024
|
660.50p
|
670.00p
|
660.50p
|
670.00p
|
38,294
|
|
25/09/2024
|
649.75p
|
660.25p
|
649.75p
|
659.00p
|
25,018
|
|
24/09/2024
|
656.75p
|
656.75p
|
649.50p
|
654.00p
|
110,029
|
|
23/09/2024
|
651.50p
|
652.75p
|
647.25p
|
647.25p
|
34,989
|
|
20/09/2024
|
651.25p
|
656.50p
|
649.25p
|
650.25p
|
40,045
|
|
19/09/2024
|
655.00p
|
659.50p
|
654.25p
|
657.50p
|
7,102
|
|
18/09/2024
|
649.00p
|
649.00p
|
644.00p
|
646.75p
|
11,919
|
|
17/09/2024
|
650.75p
|
653.75p
|
649.25p
|
652.50p
|
13,958
|
|
16/09/2024
|
648.25p
|
648.75p
|
645.00p
|
645.25p
|
12,080
|
|
13/09/2024
|
643.50p
|
649.00p
|
642.00p
|
638.75p
|
33,115
|
|
12/09/2024
|
642.00p
|
642.00p
|
637.75p
|
631.62p
|
31,852
|
|
11/09/2024
|
635.75p
|
636.75p
|
629.50p
|
631.62p
|
37,965
|
|
10/09/2024
|
635.25p
|
636.25p
|
630.25p
|
632.88p
|
13,171
|
|
09/09/2024
|
629.00p
|
635.50p
|
629.00p
|
634.63p
|
12,607
|
|
06/09/2024
|
631.25p
|
637.50p
|
630.00p
|
630.00p
|
14,961
|
|
05/09/2024
|
640.50p
|
640.75p
|
635.13p
|
635.13p
|
25,739
|
|
04/09/2024
|
638.75p
|
643.00p
|
637.75p
|
640.12p
|
169,637
|
|
03/09/2024
|
659.25p
|
659.25p
|
647.50p
|
648.87p
|
24,458
|
|
02/09/2024
|
659.75p
|
660.07p
|
654.50p
|
660.75p
|
29,207
|
|
30/08/2024
|
658.00p
|
660.75p
|
657.75p
|
660.75p
|
46,421
|
|
29/08/2024
|
653.00p
|
657.00p
|
651.25p
|
656.50p
|
19,358
|
|
28/08/2024
|
653.50p
|
654.75p
|
649.50p
|
653.13p
|
39,852
|
|
27/08/2024
|
651.25p
|
656.91p
|
649.00p
|
650.62p
|
25,374
|
|
26/08/2024
|
646.50p
|
651.00p
|
646.50p
|
651.00p
|
36,912
|
|
23/08/2024
|
646.50p
|
651.00p
|
646.50p
|
651.00p
|
36,912
|
|
22/08/2024
|
646.50p
|
651.00p
|
646.50p
|
651.00p
|
36,912
|
|
21/08/2024
|
652.75p
|
652.75p
|
645.75p
|
647.63p
|
9,406
|
|
20/08/2024
|
650.00p
|
650.00p
|
647.25p
|
648.50p
|
60,109
|
|
19/08/2024
|
642.75p
|
648.50p
|
640.75p
|
647.75p
|
16,587
|
|
16/08/2024
|
639.25p
|
640.75p
|
636.50p
|
638.25p
|
41,363
|
|
15/08/2024
|
636.75p
|
640.00p
|
636.00p
|
637.87p
|
18,594
|
|
14/08/2024
|
636.75p
|
638.50p
|
634.50p
|
636.00p
|
9,344
|
|
13/08/2024
|
629.75p
|
629.75p
|
623.50p
|
628.63p
|
29,006
|
|
12/08/2024
|
633.75p
|
633.75p
|
625.50p
|
627.50p
|
31,788
|
|
09/08/2024
|
631.75p
|
632.00p
|
626.75p
|
628.25p
|
16,629
|
|
08/08/2024
|
629.25p
|
629.25p
|
620.50p
|
625.50p
|
14,217
|
|
07/08/2024
|
621.75p
|
632.50p
|
621.75p
|
614.00p
|
32,938
|
|
06/08/2024
|
616.50p
|
621.25p
|
606.50p
|
614.00p
|
87,018
|
|
05/08/2024
|
599.25p
|
611.75p
|
595.50p
|
611.37p
|
35,183
|
|
02/08/2024
|
632.50p
|
633.50p
|
620.75p
|
623.25p
|
12,163
|
|
01/08/2024
|
645.00p
|
649.00p
|
634.75p
|
636.63p
|
32,074
|
|
31/07/2024
|
645.75p
|
649.75p
|
645.25p
|
646.75p
|
14,117
|
|
30/07/2024
|
636.25p
|
639.75p
|
635.00p
|
638.88p
|
162,880
|
|
29/07/2024
|
635.00p
|
638.25p
|
633.75p
|
634.25p
|
19,706
|
|
26/07/2024
|
627.50p
|
636.25p
|
627.25p
|
628.38p
|
50,327
|
|
25/07/2024
|
624.75p
|
629.50p
|
618.00p
|
628.38p
|
23,267
|
|
24/07/2024
|
634.25p
|
635.25p
|
628.75p
|
632.88p
|
41,293
|
|
23/07/2024
|
638.25p
|
643.75p
|
636.25p
|
638.12p
|
16,006
|
|
22/07/2024
|
638.75p
|
645.00p
|
638.75p
|
640.63p
|
17,223
|
|
19/07/2024
|
643.25p
|
644.25p
|
635.50p
|
636.00p
|
9,354
|
|
18/07/2024
|
644.25p
|
652.88p
|
642.75p
|
647.38p
|
26,258
|
|
17/07/2024
|
642.50p
|
647.50p
|
640.25p
|
646.88p
|
13,637
|
|
16/07/2024
|
642.25p
|
647.00p
|
642.25p
|
646.37p
|
31,814
|
|
15/07/2024
|
650.25p
|
650.75p
|
644.25p
|
644.25p
|
3,917
|
|
12/07/2024
|
646.25p
|
657.00p
|
646.00p
|
657.00p
|
12,190
|
|
11/07/2024
|
642.50p
|
649.25p
|
639.75p
|
646.88p
|
17,875
|
|
10/07/2024
|
637.25p
|
642.00p
|
637.25p
|
640.50p
|
18,475
|
|
09/07/2024
|
640.75p
|
644.50p
|
636.25p
|
636.25p
|
23,362
|
|
08/07/2024
|
644.25p
|
648.25p
|
641.00p
|
643.13p
|
13,685
|
|
05/07/2024
|
652.50p
|
653.75p
|
644.00p
|
646.25p
|
33,156
|
|
04/07/2024
|
650.25p
|
653.00p
|
647.75p
|
650.00p
|
42,176
|
|
03/07/2024
|
645.00p
|
649.50p
|
644.75p
|
648.62p
|
54,774
|
|
02/07/2024
|
644.75p
|
646.75p
|
638.50p
|
640.75p
|
20,676
|
|
01/07/2024
|
650.00p
|
654.75p
|
646.00p
|
647.38p
|
29,670
|
|
28/06/2024
|
644.00p
|
648.75p
|
642.75p
|
648.75p
|
50,913
|
|
27/06/2024
|
642.50p
|
646.75p
|
638.75p
|
638.75p
|
64,629
|
|
26/06/2024
|
649.50p
|
652.75p
|
644.50p
|
645.25p
|
12,015
|
|
25/06/2024
|
652.50p
|
655.00p
|
645.25p
|
645.75p
|
17,139
|
|
24/06/2024
|
646.25p
|
657.50p
|
646.25p
|
656.62p
|
22,310
|
|
21/06/2024
|
650.75p
|
651.75p
|
644.00p
|
646.00p
|
92,758
|
|
20/06/2024
|
644.75p
|
654.75p
|
644.75p
|
653.00p
|
44,346
|
|
19/06/2024
|
650.50p
|
650.50p
|
645.50p
|
646.25p
|
30,281
|
|
18/06/2024
|
650.50p
|
650.50p
|
643.50p
|
649.63p
|
13,814
|
|
17/06/2024
|
644.25p
|
648.00p
|
641.00p
|
644.50p
|
30,539
|
|
14/06/2024
|
650.25p
|
651.75p
|
641.50p
|
643.87p
|
32,474
|
|
13/06/2024
|
666.00p
|
667.25p
|
650.25p
|
650.25p
|
17,114
|
|
12/06/2024
|
650.75p
|
669.88p
|
650.75p
|
669.88p
|
17,343
|
|
11/06/2024
|
657.75p
|
658.25p
|
649.00p
|
653.00p
|
47,937
|
|
10/06/2024
|
649.75p
|
653.63p
|
648.25p
|
653.63p
|
42,991
|
|
07/06/2024
|
662.00p
|
664.25p
|
655.50p
|
656.50p
|
9,665
|
|
06/06/2024
|
668.25p
|
668.25p
|
663.00p
|
666.50p
|
106,614
|
|
05/06/2024
|
657.75p
|
660.75p
|
657.75p
|
660.38p
|
41,338
|
|
04/06/2024
|
655.25p
|
656.50p
|
650.75p
|
652.37p
|
23,810
|
|
03/06/2024
|
658.75p
|
663.00p
|
658.75p
|
660.25p
|
240,541
|
|
31/05/2024
|
645.75p
|
655.00p
|
645.75p
|
654.25p
|
13,371
|
|
30/05/2024
|
640.00p
|
647.75p
|
640.00p
|
647.75p
|
12,015
|
|
29/05/2024
|
654.00p
|
654.00p
|
642.75p
|
643.25p
|
82,001
|
|
28/05/2024
|
662.25p
|
662.25p
|
652.75p
|
654.50p
|
50,354
|
|
27/05/2024
|
646.00p
|
653.75p
|
645.47p
|
652.75p
|
29,350
|