iShares II iShares FTSE MIB Ucits ETF EUR Dist

(IMIB)
Sector: n/a
1,846.00p
31.00p 1.71
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,831.00p 1,847.40p 1,826.77p 1,846.00p 8,380
16/01/2025 1,825.00p 1,827.60p 1,815.00p 1,807.00p 15,603
15/01/2025 1,787.20p 1,807.00p 1,787.20p 1,807.00p 2,389
14/01/2025 1,787.00p 1,787.00p 1,783.00p 1,784.50p 3,062
13/01/2025 1,756.00p 1,773.40p 1,752.75p 1,758.50p 35
10/01/2025 1,771.20p 1,786.34p 1,771.20p 1,771.20p 592
09/01/2025 1,760.80p 1,783.50p 1,760.50p 1,781.60p 0
08/01/2025 1,760.80p 1,760.80p 1,744.60p 1,760.70p 2,046
07/01/2025 1,730.60p 1,746.00p 1,716.80p 1,746.00p 3
06/01/2025 1,730.60p 1,737.80p 1,710.80p 1,737.80p 121
03/01/2025 1,704.60p 1,715.80p 1,703.60p 1,703.60p 274
02/01/2025 1,700.40p 1,718.60p 1,700.40p 1,712.70p 8,327
01/01/2025 1,697.20p 1,715.40p 1,708.60p 1,715.40p 1
31/12/2024 1,697.20p 1,715.40p 1,708.60p 1,715.40p 1
30/12/2024 1,697.20p 1,712.00p 1,697.20p 1,705.00p 268
27/12/2024 1,684.60p 1,703.00p 1,682.00p 1,699.30p 15,007
26/12/2024 1,683.20p 1,705.40p 1,683.20p 1,694.60p 354
25/12/2024 1,683.20p 1,705.40p 1,683.20p 1,694.60p 354
24/12/2024 1,683.20p 1,705.40p 1,683.20p 1,694.60p 354
23/12/2024 1,677.60p 1,686.00p 1,677.60p 1,686.00p 18,735
20/12/2024 1,682.40p 1,682.40p 1,666.40p 1,681.50p 2,610
19/12/2024 1,690.00p 1,691.76p 1,680.40p 1,681.60p 185
18/12/2024 1,710.20p 1,712.00p 1,708.90p 1,708.90p 65
17/12/2024 1,718.20p 1,718.20p 1,706.90p 1,706.90p 678
16/12/2024 1,747.20p 1,753.60p 1,731.40p 1,731.40p 273
13/12/2024 1,738.00p 1,746.00p 1,738.00p 1,744.00p 1,207
12/12/2024 1,728.80p 1,735.00p 1,728.58p 1,733.40p 3,350
11/12/2024 1,716.60p 1,720.75p 1,716.60p 1,718.80p 831
10/12/2024 1,715.40p 1,717.60p 1,713.50p 1,713.50p 119,699
09/12/2024 1,701.20p 1,745.40p 1,722.60p 1,722.60p 470
06/12/2024 1,701.20p 1,733.70p 1,731.00p 1,733.70p 1
05/12/2024 1,701.20p 1,728.30p 1,701.20p 1,728.30p 4
04/12/2024 1,702.80p 1,706.60p 1,694.00p 1,699.40p 7,275
03/12/2024 1,689.00p 1,696.40p 1,689.00p 1,691.20p 1,072
02/12/2024 1,672.20p 1,672.58p 1,645.20p 1,672.20p 1,488
29/11/2024 1,670.60p 1,670.60p 1,659.40p 1,670.60p 3,683
28/11/2024 1,662.40p 1,670.60p 1,662.40p 1,666.90p 276
27/11/2024 1,659.00p 1,660.40p 1,646.00p 1,660.00p 968
26/11/2024 1,674.80p 1,671.20p 1,668.10p 1,668.10p 1
25/11/2024 1,674.80p 1,684.00p 1,672.80p 1,680.40p 682
22/11/2024 1,664.40p 1,674.40p 1,664.40p 1,667.10p 334
21/11/2024 1,677.80p 1,667.10p 1,661.24p 1,667.10p 203
20/11/2024 1,677.80p 1,682.20p 1,662.00p 1,663.80p 590
19/11/2024 1,664.80p 1,674.20p 1,664.40p 1,674.20p 501
18/11/2024 1,705.60p 1,705.60p 1,693.60p 1,696.20p 1,243
15/11/2024 1,711.20p 1,711.20p 1,698.20p 1,700.80p 10,874
14/11/2024 1,673.80p 1,700.80p 1,673.42p 1,699.80p 8,607
13/11/2024 1,693.60p 1,711.80p 1,693.60p 1,699.80p 460
12/11/2024 1,711.20p 1,712.08p 1,697.40p 1,697.40p 720
11/11/2024 1,714.00p 1,722.80p 1,713.58p 1,722.80p 2,126
08/11/2024 1,706.40p 1,710.60p 1,696.60p 1,702.00p 3,056
07/11/2024 1,724.20p 1,725.40p 1,713.50p 1,713.50p 11,466
06/11/2024 1,743.60p 1,766.78p 1,712.60p 1,714.70p 2,766
05/11/2024 1,757.40p 1,760.00p 1,754.30p 1,754.30p 2
04/11/2024 1,764.60p 1,766.80p 1,763.30p 1,763.30p 1,203
01/11/2024 1,764.60p 1,767.40p 1,755.80p 1,763.30p 373
31/10/2024 1,748.00p 1,753.80p 1,739.60p 1,753.80p 371
30/10/2024 1,750.60p 1,750.60p 1,746.80p 1,748.60p 3,029
29/10/2024 1,777.80p 1,779.80p 1,759.20p 1,759.20p 3,291
28/10/2024 1,767.80p 1,771.40p 1,761.40p 1,771.40p 993
25/10/2024 1,761.20p 1,756.80p 1,756.00p 1,756.00p 947
24/10/2024 1,761.20p 1,761.20p 1,755.60p 1,753.00p 262
23/10/2024 1,779.00p 1,758.40p 1,753.00p 1,753.00p 3
22/10/2024 1,779.00p 1,757.60p 1,756.80p 1,756.80p 0
21/10/2024 1,779.00p 1,781.60p 1,769.00p 1,769.00p 5,216
18/10/2024 1,777.80p 1,779.20p 1,771.40p 1,779.20p 4,780
17/10/2024 1,761.20p 1,775.80p 1,768.00p 1,770.80p 1,882
16/10/2024 1,761.20p 1,761.20p 1,748.20p 1,760.20p 273
15/10/2024 1,752.00p 1,752.40p 1,749.21p 1,751.60p 820
14/10/2024 1,745.60p 1,762.00p 1,745.60p 1,759.50p 5,823
11/10/2024 1,732.00p 1,742.60p 1,732.00p 1,741.90p 5,779
10/10/2024 1,725.00p 1,733.20p 1,721.60p 1,723.40p 6,022
09/10/2024 1,719.60p 1,723.40p 1,714.60p 1,723.40p 1,208
08/10/2024 1,710.40p 1,719.87p 1,712.60p 1,721.60p 3,422
07/10/2024 1,710.40p 1,722.80p 1,702.80p 1,721.60p 881
04/10/2024 1,701.20p 1,711.40p 1,697.60p 1,705.80p 5,058
03/10/2024 1,694.40p 1,710.64p 1,691.20p 1,691.20p 2,928
02/10/2024 1,702.20p 1,707.00p 1,697.27p 1,701.60p 11,885
01/10/2024 1,726.60p 1,726.60p 1,706.80p 1,707.90p 840
30/09/2024 1,731.00p 1,748.00p 1,725.50p 1,725.50p 210
27/09/2024 1,753.20p 1,756.40p 1,741.20p 1,756.40p 1,142
26/09/2024 1,733.00p 1,745.40p 1,733.00p 1,739.80p 1,928
25/09/2024 1,723.00p 1,724.60p 1,713.80p 1,715.80p 1,309
24/09/2024 1,715.60p 1,715.60p 1,708.75p 1,714.10p 1,418
23/09/2024 1,710.00p 1,719.20p 1,703.20p 1,705.50p 15,736
20/09/2024 1,728.00p 1,728.00p 1,718.20p 1,718.20p 783
19/09/2024 1,729.40p 1,734.80p 1,727.60p 1,732.40p 1,591
18/09/2024 1,727.80p 1,732.40p 1,717.30p 1,717.30p 336
17/09/2024 1,728.20p 1,729.40p 1,727.60p 1,729.40p 647
16/09/2024 1,710.00p 1,716.80p 1,710.00p 1,714.10p 1,138
13/09/2024 1,720.60p 1,722.91p 1,713.00p 1,710.40p 598
12/09/2024 1,712.60p 1,712.60p 1,704.60p 1,700.50p 809
11/09/2024 1,715.00p 1,706.20p 1,695.40p 1,702.50p 15
10/09/2024 1,715.00p 1,722.04p 1,697.24p 1,702.50p 1,571
09/09/2024 1,717.40p 1,721.00p 1,711.40p 1,718.70p 73,608
06/09/2024 1,727.20p 1,722.40p 1,703.00p 1,703.00p 207
05/09/2024 1,727.20p 1,727.20p 1,721.40p 1,721.40p 28
04/09/2024 1,716.20p 1,722.60p 1,714.40p 1,721.00p 2,380
03/09/2024 1,736.20p 1,754.40p 1,730.70p 1,730.70p 821
02/09/2024 1,755.20p 1,755.82p 1,744.80p 1,754.30p 466
30/08/2024 1,748.20p 1,755.20p 1,748.20p 1,754.30p 22
29/08/2024 1,739.80p 1,743.80p 1,738.55p 1,743.80p 3,902
28/08/2024 1,731.60p 1,734.80p 1,730.40p 1,732.00p 5
27/08/2024 1,727.80p 1,730.40p 1,726.40p 1,728.20p 157
26/08/2024 1,720.80p 1,720.80p 1,715.50p 1,715.50p 350
23/08/2024 1,720.80p 1,720.80p 1,715.50p 1,715.50p 350
22/08/2024 1,720.80p 1,720.80p 1,715.50p 1,715.50p 350
21/08/2024 1,718.40p 1,723.40p 1,717.95p 1,721.40p 5,379
20/08/2024 1,726.20p 1,726.20p 1,711.00p 1,711.00p 255
19/08/2024 1,722.40p 1,722.40p 1,713.80p 1,719.40p 1,183
16/08/2024 1,715.00p 1,715.00p 1,700.60p 1,707.60p 1,499
15/08/2024 1,695.80p 1,707.50p 1,680.60p 1,707.50p 1,226
14/08/2024 1,674.40p 1,681.90p 1,672.00p 1,681.90p 73,301
13/08/2024 1,658.00p 1,658.00p 1,658.00p 1,658.00p 365
12/08/2024 1,654.40p 1,661.46p 1,652.80p 1,655.40p 1,488
09/08/2024 1,647.60p 1,662.65p 1,649.20p 1,649.20p 1,505
08/08/2024 1,647.60p 1,649.80p 1,638.49p 1,649.80p 3,082
07/08/2024 1,639.80p 1,659.60p 1,631.60p 1,659.60p 261
06/08/2024 1,662.20p 1,632.77p 1,617.24p 1,622.20p 295
05/08/2024 1,662.20p 1,632.40p 1,589.60p 1,629.80p 4,319
02/08/2024 1,662.20p 1,674.40p 1,650.60p 1,656.60p 30,429
01/08/2024 1,710.00p 1,720.00p 1,681.21p 1,683.90p 40,153
31/07/2024 1,726.40p 1,743.80p 1,726.40p 1,726.40p 302
30/07/2024 1,726.40p 1,734.77p 1,726.40p 1,731.20p 4,330
29/07/2024 1,739.80p 1,742.60p 1,717.40p 1,717.40p 25
26/07/2024 1,729.60p 1,734.00p 1,724.80p 1,729.20p 24
25/07/2024 1,726.00p 1,729.20p 1,717.80p 1,729.20p 2,509
24/07/2024 1,752.80p 1,760.60p 1,743.20p 1,755.60p 356
23/07/2024 1,773.20p 1,773.20p 1,763.80p 1,765.20p 80
22/07/2024 1,750.40p 1,769.40p 1,750.40p 1,769.40p 189
19/07/2024 1,748.80p 1,748.60p 1,742.00p 1,742.00p 7
18/07/2024 1,748.80p 1,766.60p 1,750.00p 1,757.40p 139