Market data

Select a section

IShares FTSE MIB Ucits ETF EUR (Acc)

(CMB1)
Sector: n/a
13,019.00p
101.00p 0.78
Last updated: 16:39:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 13,004.00p 13,021.60p 12,978.00p 13,019.00p 12,691
18/09/2024 12,922.00p 12,922.00p 12,918.00p 12,918.00p 32
17/09/2024 12,958.00p 13,014.00p 12,958.00p 13,014.00p 3
16/09/2024 12,916.00p 12,954.20p 12,891.00p 12,891.00p 30
13/09/2024 12,916.00p 12,916.00p 12,904.00p 12,865.00p 98
12/09/2024 12,800.00p 12,888.00p 12,842.00p 12,793.00p 1
11/09/2024 12,800.00p 12,800.00p 12,750.00p 12,805.00p 1
10/09/2024 12,838.00p 12,852.00p 12,805.00p 12,805.00p 365
09/09/2024 12,888.00p 12,960.00p 12,874.00p 12,922.00p 15
06/09/2024 12,894.00p 12,934.00p 12,802.00p 12,802.00p 97
05/09/2024 13,204.00p 13,014.00p 12,889.00p 12,946.00p 0
04/09/2024 13,204.00p 12,966.00p 12,935.00p 12,935.00p 2
03/09/2024 13,204.00p 13,204.00p 13,014.00p 13,014.00p 221
02/09/2024 13,192.00p 13,181.00p 13,179.31p 13,181.00p 262
30/08/2024 13,192.00p 13,218.00p 13,148.00p 13,181.00p 57
29/08/2024 13,086.00p 13,118.00p 13,086.00p 13,110.00p 14
28/08/2024 13,024.00p 13,024.00p 13,023.00p 13,023.00p 12
27/08/2024 12,988.00p 12,995.90p 12,972.04p 12,988.00p 29
26/08/2024 12,956.00p 12,903.00p 12,892.50p 12,903.00p 39
23/08/2024 12,956.00p 12,903.00p 12,892.50p 12,903.00p 39
22/08/2024 12,956.00p 12,903.00p 12,892.50p 12,903.00p 39
21/08/2024 12,956.00p 12,956.00p 12,936.00p 12,948.00p 72
20/08/2024 12,866.00p 12,984.00p 12,862.70p 12,866.00p 158
19/08/2024 12,934.00p 12,934.00p 12,929.47p 12,934.00p 108
16/08/2024 12,792.00p 12,842.00p 12,735.20p 12,842.00p 80
15/08/2024 12,846.00p 12,846.00p 12,828.00p 12,828.00p 40
14/08/2024 12,640.00p 12,655.50p 12,622.00p 12,643.00p 190
13/08/2024 12,460.00p 12,506.00p 12,376.00p 12,447.00p 0
12/08/2024 12,460.00p 12,460.79p 12,448.00p 12,448.00p 64
09/08/2024 12,366.00p 12,394.00p 12,386.00p 12,394.00p 1
08/08/2024 12,366.00p 12,404.00p 12,304.00p 12,404.00p 1,856
07/08/2024 12,164.00p 12,486.00p 12,308.00p 12,486.00p 1
06/08/2024 12,164.00p 12,321.07p 12,164.00p 12,199.00p 58
05/08/2024 12,160.00p 12,254.00p 11,990.00p 12,254.00p 328
02/08/2024 12,860.00p 12,586.00p 12,392.00p 12,465.00p 3
01/08/2024 12,860.00p 12,924.00p 12,668.00p 12,668.00p 89
31/07/2024 13,096.00p 13,096.00p 12,954.00p 12,973.00p 38
30/07/2024 12,990.00p 13,030.40p 12,990.00p 13,020.00p 442
29/07/2024 13,026.00p 12,954.00p 12,926.00p 12,926.00p 28
26/07/2024 13,026.00p 13,034.00p 12,987.22p 13,007.00p 114
25/07/2024 13,048.00p 13,048.00p 12,900.00p 13,007.00p 5,277
24/07/2024 13,284.00p 13,208.00p 13,134.00p 13,207.00p 4
23/07/2024 13,284.00p 13,361.66p 13,266.00p 13,277.00p 225
22/07/2024 13,272.00p 13,317.00p 13,186.39p 13,317.00p 126
19/07/2024 13,140.00p 13,140.00p 13,105.00p 13,105.00p 641
18/07/2024 13,292.00p 13,292.00p 13,212.00p 13,212.00p 745
17/07/2024 13,100.00p 13,155.00p 13,080.00p 13,155.00p 28
16/07/2024 13,152.00p 13,156.00p 13,134.35p 13,137.00p 292
15/07/2024 13,200.00p 13,200.00p 13,141.00p 13,141.00p 1,033
12/07/2024 13,052.00p 13,242.00p 13,210.00p 13,241.00p 5
11/07/2024 13,052.00p 13,160.00p 13,139.00p 13,139.00p 1
10/07/2024 13,052.00p 13,159.00p 13,100.00p 13,159.00p 10
09/07/2024 13,052.00p 13,076.50p 13,008.00p 13,025.00p 336
08/07/2024 13,046.00p 13,228.00p 13,026.00p 13,074.00p 519
05/07/2024 13,182.00p 13,214.00p 13,065.00p 13,065.00p 335
04/07/2024 13,108.00p 13,147.00p 13,108.00p 13,147.00p 2
03/07/2024 12,996.00p 13,042.00p 12,996.00p 13,039.00p 3
02/07/2024 13,038.00p 13,940.00p 12,822.00p 12,902.00p 0
01/07/2024 13,038.00p 13,038.00p 12,991.22p 13,025.00p 1,317
28/06/2024 12,832.00p 12,832.00p 12,746.00p 12,752.00p 664
27/06/2024 12,908.00p 12,908.00p 12,782.00p 12,782.00p 2,703
26/06/2024 12,968.00p 12,978.00p 12,912.00p 12,925.00p 96
25/06/2024 12,972.00p 12,972.00p 12,944.00p 12,944.00p 32
24/06/2024 12,882.00p 13,019.00p 12,880.19p 13,019.00p 181
21/06/2024 12,856.00p 12,876.00p 12,760.00p 12,807.00p 304
20/06/2024 12,808.00p 12,917.00p 12,762.24p 12,917.00p 1,941
19/06/2024 12,726.00p 12,732.00p 12,726.00p 12,732.00p 332
18/06/2024 12,572.00p 12,788.00p 12,710.00p 12,788.00p 87
17/06/2024 12,572.00p 12,644.00p 12,513.10p 12,620.00p 129
14/06/2024 12,752.00p 12,820.00p 12,412.00p 12,501.00p 610
13/06/2024 13,148.00p 13,154.00p 12,855.00p 12,855.00p 12
12/06/2024 13,272.00p 13,175.00p 13,039.20p 13,175.00p 39
11/06/2024 13,272.00p 13,308.00p 12,922.00p 12,971.00p 2,906
10/06/2024 13,168.00p 13,242.00p 13,166.00p 13,220.00p 154
07/06/2024 13,350.00p 13,494.00p 13,366.00p 13,366.00p 35
06/06/2024 13,350.00p 13,456.00p 13,350.00p 13,456.00p 2
05/06/2024 13,194.00p 13,323.00p 13,312.00p 13,323.00p 15
04/06/2024 13,194.00p 13,247.38p 13,243.00p 13,243.00p 30
03/06/2024 13,194.00p 13,462.00p 13,390.00p 13,390.00p 106
31/05/2024 13,194.00p 13,341.45p 13,322.00p 13,334.00p 96
30/05/2024 13,194.00p 13,301.00p 13,172.00p 13,301.00p 5
29/05/2024 13,390.00p 13,294.00p 13,181.00p 13,181.00p 1
28/05/2024 13,390.00p 13,455.22p 13,316.00p 13,388.00p 778
27/05/2024 13,330.00p 13,339.00p 13,278.00p 13,339.00p 1
24/05/2024 13,330.00p 13,339.00p 13,278.00p 13,339.00p 1
23/05/2024 13,330.00p 13,362.97p 13,318.00p 13,324.00p 2,950
22/05/2024 13,660.00p 13,324.00p 13,295.09p 13,310.00p 23
21/05/2024 13,660.00p 13,487.00p 13,315.00p 13,403.00p 0
20/05/2024 13,660.00p 13,660.00p 13,506.00p 13,506.00p 19
17/05/2024 13,548.00p 13,628.00p 13,548.00p 13,550.00p 2,919
16/05/2024 13,572.00p 13,622.18p 13,572.00p 13,602.00p 615
15/05/2024 13,468.00p 14,536.00p 12,586.00p 13,587.00p 0
14/05/2024 13,468.00p 13,528.00p 13,468.00p 13,528.00p 32
13/05/2024 13,356.00p 13,396.00p 13,356.00p 13,394.00p 404
10/05/2024 13,144.00p 13,356.00p 13,303.92p 13,347.00p 17
09/05/2024 13,144.00p 13,232.00p 13,144.00p 13,232.00p 26
08/05/2024 12,814.00p 13,164.00p 13,155.00p 13,155.00p 0
07/05/2024 12,814.00p 13,170.00p 13,152.00p 13,170.00p 22
06/05/2024 12,814.00p 12,986.00p 12,914.00p 12,932.00p 1
03/05/2024 12,814.00p 12,986.00p 12,914.00p 12,932.00p 1
02/05/2024 12,814.00p 12,942.00p 12,926.50p 12,942.00p 23
01/05/2024 12,814.00p 12,898.87p 12,814.00p 12,841.00p 1,032
30/04/2024 13,106.00p 13,074.00p 12,901.50p 12,911.00p 163
29/04/2024 13,106.00p 13,150.00p 13,109.00p 13,109.00p 7
26/04/2024 13,106.00p 13,144.00p 13,106.00p 13,144.00p 1
25/04/2024 13,130.00p 13,130.00p 13,028.00p 13,054.00p 1,598
24/04/2024 13,260.00p 13,294.00p 13,170.00p 13,170.00p 66
23/04/2024 13,070.00p 13,218.00p 13,068.00p 13,218.00p 1,154
22/04/2024 12,998.00p 13,026.00p 12,998.00p 13,024.00p 8,874
19/04/2024 12,586.00p 12,870.00p 12,620.00p 12,848.00p 0
18/04/2024 12,586.00p 12,770.00p 12,702.00p 12,770.00p 11
17/04/2024 12,586.00p 12,696.00p 12,586.00p 12,687.00p 9
16/04/2024 12,576.00p 12,598.00p 12,554.00p 12,586.00p 2,931
15/04/2024 12,830.00p 12,874.00p 12,776.00p 12,776.00p 256
12/04/2024 12,738.00p 12,844.00p 12,730.00p 12,730.00p 294
11/04/2024 12,738.00p 12,800.00p 12,652.00p 12,732.00p 445
10/04/2024 12,890.00p 12,924.00p 12,756.00p 12,864.00p 3,579
09/04/2024 12,966.00p 13,000.87p 12,830.00p 12,830.00p 1,527
08/04/2024 12,988.00p 12,999.50p 12,891.25p 12,988.00p 143
05/04/2024 12,878.00p 12,918.00p 12,828.00p 12,871.00p 1,995
04/04/2024 13,052.00p 13,052.00p 13,043.00p 13,043.00p 79
03/04/2024 13,026.00p 13,041.76p 12,986.00p 13,033.00p 1,249
02/04/2024 13,120.00p 13,154.00p 12,982.60p 12,990.00p 5,041
01/04/2024 13,124.00p 13,150.68p 13,100.00p 13,100.00p 53
29/03/2024 13,124.00p 13,150.68p 13,100.00p 13,100.00p 53
28/03/2024 13,124.00p 13,150.68p 13,100.00p 13,100.00p 53
27/03/2024 13,048.00p 13,167.00p 13,095.00p 13,155.00p 0
26/03/2024 13,048.00p 13,158.00p 13,114.00p 13,129.00p 4,809
25/03/2024 13,048.00p 13,101.00p 13,034.00p 13,101.00p 10
22/03/2024 13,000.00p 13,002.00p 12,952.95p 13,002.00p 49
21/03/2024 13,000.00p 13,067.85p 12,990.00p 12,990.00p 1,407
20/03/2024 12,908.00p 12,931.83p 12,893.30p 12,909.00p 84

Market data

Select a section