Dow Up0.11% Nasdaq Up0.50%

More On ^IBEX

Quotes

Charts

News & Info


IBEX 35 (^IBEX)

-MCE
10,728.80 Up 6.60(0.06%) 11:38AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 28, 201410,808.5010,844.4010,688.0010,722.20179,770,30010,722.20
Aug 27, 201410,821.9010,883.8010,787.4010,837.40190,905,60010,837.40
Aug 26, 201410,672.4010,835.5010,669.4010,826.90215,487,30010,826.90
Aug 25, 201410,607.1010,695.7010,563.6010,690.10148,342,30010,690.10
Aug 22, 201410,582.1010,588.7010,436.4010,500.20155,283,80010,500.20
Aug 21, 201410,429.8010,569.3010,386.7010,556.40168,281,90010,556.40
Aug 20, 201410,390.6010,428.1010,338.3010,420.90135,510,70010,420.90
Aug 19, 201410,407.5010,416.6010,367.2010,386.50119,977,40010,386.50
Aug 18, 201410,350.4010,372.2010,284.1010,353.40150,174,70010,353.40
Aug 15, 201410,320.8010,417.7010,203.7010,222.20197,004,30010,222.20
Aug 14, 201410,274.1010,339.2010,210.7010,294.80156,132,30010,294.80
Aug 13, 201410,304.1010,330.2010,250.5010,304.00183,228,00010,304.00
Aug 12, 201410,195.9010,324.1010,161.9010,241.50190,718,60010,241.50
Aug 11, 201410,226.6010,245.7010,148.6010,193.50173,366,50010,193.50
Aug 8, 20149,981.2010,183.009,946.9010,104.80274,092,00010,104.80
Aug 7, 201410,235.8010,258.9010,049.9010,078.60321,042,50010,078.60
Aug 6, 201410,282.0010,330.3010,121.5010,246.20306,362,90010,246.20
Aug 5, 201410,524.7010,534.7010,314.4010,353.80258,778,80010,353.80
Aug 4, 201410,585.8010,589.4010,463.9010,496.20206,949,80010,496.20
Aug 1, 201410,682.8010,701.4010,478.3010,514.00297,750,90010,514.00
Jul 31, 201410,934.9010,943.9010,663.3010,707.20302,656,40010,707.20
Jul 30, 201410,927.8011,016.1010,888.6010,937.40241,840,30010,937.40
Jul 29, 201410,901.6010,964.3010,854.2010,901.20199,820,70010,901.20
Jul 28, 201410,940.5010,963.9010,801.6010,879.80200,633,40010,879.80
Jul 25, 201410,839.6010,941.9010,832.1010,888.10273,050,90010,888.10
Jul 24, 201410,668.3010,860.7010,618.1010,860.70335,618,50010,860.70
Jul 23, 201410,624.2010,700.0010,604.8010,659.10213,231,70010,659.10
Jul 22, 201410,531.0010,667.9010,504.7010,648.90231,977,70010,648.90
Jul 21, 201410,521.7010,530.6010,447.6010,482.00156,589,30010,482.00
Jul 18, 201410,477.5010,527.0010,425.3010,527.00201,066,40010,527.00
Jul 17, 201410,617.6010,643.0010,507.8010,543.30208,172,20010,543.30
Jul 16, 201410,522.2010,680.2010,496.6010,668.40225,511,60010,668.40
Jul 15, 201410,545.1010,581.4010,427.7010,475.90246,842,80010,475.90
Jul 14, 201410,602.5010,640.0010,526.6010,606.30189,414,50010,606.30
Jul 11, 201410,563.7010,681.5010,489.8010,538.80240,402,90010,538.80
Jul 10, 201410,743.6010,743.6010,423.6010,533.60378,313,70010,533.60
Jul 9, 201410,736.4010,771.0010,680.9010,746.90264,369,50010,746.90
Jul 8, 201410,898.7010,920.9010,663.0010,689.10348,809,90010,689.10
Jul 7, 201410,986.0011,005.2010,874.5010,888.50159,943,60010,888.50
Jul 4, 201411,082.7011,084.0011,004.8011,009.40151,365,00011,009.40
Jul 3, 201411,001.7011,100.2010,958.1011,090.00231,683,70011,090.00
Jul 2, 201411,009.0011,037.5010,955.2011,016.20206,188,70011,016.20
Jul 1, 201410,954.5011,007.8010,911.9011,007.80271,826,60011,007.80
Jun 30, 201410,975.6010,996.3010,850.6010,923.50198,883,90010,923.50
Jun 27, 201411,010.2011,059.8010,924.2010,959.90172,851,30010,959.90
Jun 26, 201411,006.0011,046.4010,910.8010,989.00237,044,70010,989.00
Jun 25, 201411,058.1011,069.5010,890.2010,966.70340,431,30010,966.70
Jun 24, 201411,147.6011,168.8011,082.5011,105.90183,077,10011,105.90
Jun 23, 201411,163.4011,185.1011,093.9011,118.30176,415,30011,118.30
Jun 20, 201411,174.9011,215.8011,142.6011,155.10385,514,00011,155.10
Jun 19, 201411,192.4011,249.4011,158.8011,187.80222,993,20011,187.80
Jun 18, 201411,082.4011,130.8011,052.7011,112.30197,069,40011,112.30
Jun 17, 201411,031.1011,093.5011,013.0011,058.50198,939,90011,058.50
Jun 16, 201411,055.0011,099.2010,971.7011,008.20213,704,70011,008.20
Jun 13, 201411,079.0011,134.3011,010.0011,113.70197,257,50011,113.70
Jun 12, 201411,081.7011,137.3011,046.0011,088.50186,194,00011,088.50
Jun 11, 201411,134.4011,167.8011,045.2011,074.90211,582,80011,074.90
Jun 10, 201411,136.6011,177.6011,095.6011,153.50246,596,30011,153.50
Jun 9, 201411,089.8011,188.2011,057.7011,164.10267,298,30011,164.10
Jun 6, 201410,917.6011,085.1010,888.4011,064.30338,353,60011,064.30
Jun 5, 201410,761.0010,970.0010,714.2010,876.40382,160,70010,876.40
Jun 4, 201410,756.2010,775.1010,667.2010,755.60193,394,10010,755.60
Jun 3, 201410,838.3010,873.6010,744.3010,776.70206,171,30010,776.70
Jun 2, 201410,819.0010,877.4010,800.2010,827.40196,097,20010,827.40
May 30, 201410,708.1010,803.4010,697.8010,798.70319,903,00010,798.70
May 29, 201410,755.7010,770.3010,665.0010,734.80182,658,10010,734.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in EUR.