iShares V Public Limited Company Italy Gov Bd Uct Etf Gbp Hdg Dis

(ITEB)
Sector: n/a
561.25p
1.55p 0.28
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 563.30p 562.65p 559.60p 561.25p 0
05/06/2025 563.30p 564.05p 558.60p 559.70p 0
04/06/2025 563.30p 563.30p 561.19p 561.25p 7,416
03/06/2025 562.40p 562.40p 561.30p 561.30p 177
02/06/2025 561.20p 561.20p 560.70p 560.70p 20
30/05/2025 558.50p 561.95p 558.50p 561.05p 0
29/05/2025 558.50p 560.85p 558.50p 560.85p 13,952
28/05/2025 559.40p 559.90p 558.70p 559.40p 77
27/05/2025 560.30p 560.30p 559.30p 559.30p 5
26/05/2025 557.10p 558.40p 554.60p 556.90p 0
23/05/2025 557.10p 558.40p 554.60p 556.90p 0
22/05/2025 557.10p 555.70p 554.70p 555.10p 1
21/05/2025 557.10p 557.40p 553.65p 555.50p 0
20/05/2025 557.10p 557.10p 556.40p 556.40p 5
19/05/2025 554.20p 557.05p 553.65p 556.85p 0
16/05/2025 554.20p 557.20p 556.65p 556.65p 0
15/05/2025 554.20p 555.15p 554.10p 555.15p 561
14/05/2025 552.80p 553.90p 551.50p 552.65p 0
13/05/2025 552.80p 552.95p 552.80p 552.95p 3
12/05/2025 554.90p 556.45p 552.70p 553.75p 0
09/05/2025 554.90p 556.00p 554.90p 555.95p 183
08/05/2025 554.70p 558.95p 556.00p 556.80p 0
07/05/2025 554.70p 557.70p 554.80p 557.70p 0
06/05/2025 554.70p 555.50p 554.60p 555.50p 28,426
05/05/2025 557.60p 555.50p 555.10p 555.10p 0
02/05/2025 557.60p 555.50p 555.10p 555.10p 0
01/05/2025 557.60p 557.60p 556.30p 556.60p 14,144
30/04/2025 555.90p 558.40p 554.90p 557.00p 0
29/04/2025 555.90p 555.90p 555.00p 555.55p 295,617
28/04/2025 555.40p 556.50p 555.45p 555.45p 1
25/04/2025 555.40p 558.55p 555.00p 555.75p 0
24/04/2025 555.40p 557.35p 554.60p 557.35p 14,285
23/04/2025 555.30p 555.50p 554.35p 554.35p 284
22/04/2025 554.30p 555.40p 554.30p 554.95p 2
21/04/2025 552.50p 553.80p 553.70p 553.70p 0
18/04/2025 552.50p 553.80p 553.70p 553.70p 0
17/04/2025 552.50p 553.80p 553.70p 553.70p 0
16/04/2025 552.50p 552.15p 551.80p 552.15p 0
15/04/2025 552.50p 552.50p 550.75p 550.75p 3
14/04/2025 550.40p 553.40p 550.40p 552.30p 1
11/04/2025 544.00p 550.30p 544.00p 548.00p 0
10/04/2025 544.00p 548.85p 544.00p 548.00p 0
09/04/2025 544.00p 547.20p 544.00p 545.45p 2
08/04/2025 550.00p 546.00p 543.30p 546.00p 0
07/04/2025 550.00p 552.30p 546.05p 546.05p 1
04/04/2025 548.80p 551.40p 548.75p 548.75p 0
03/04/2025 548.80p 548.80p 547.60p 547.85p 4
02/04/2025 545.70p 548.05p 544.35p 546.05p 0
01/04/2025 545.70p 546.85p 546.20p 546.85p 0
31/03/2025 545.70p 545.80p 544.60p 544.60p 14,910
28/03/2025 543.30p 546.45p 543.30p 545.10p 0
27/03/2025 543.30p 545.10p 541.85p 543.70p 0
26/03/2025 543.30p 543.35p 541.15p 542.95p 0
25/03/2025 543.30p 542.80p 542.75p 542.75p 0
24/03/2025 543.30p 543.15p 543.10p 543.15p 1
21/03/2025 543.30p 543.30p 543.05p 543.05p 1
20/03/2025 542.50p 543.10p 542.25p 542.25p 0
19/03/2025 542.50p 542.50p 541.95p 541.95p 8
18/03/2025 540.40p 541.15p 540.39p 541.15p 18,725
17/03/2025 538.80p 541.85p 538.80p 541.85p 15,064
14/03/2025 538.70p 538.80p 537.90p 538.80p 178,532
13/03/2025 538.60p 539.00p 537.70p 539.00p 60,552
12/03/2025 538.80p 539.10p 537.80p 538.90p 60,228
11/03/2025 539.40p 539.40p 538.45p 538.45p 45,315
10/03/2025 540.40p 540.50p 539.65p 539.65p 75,215
07/03/2025 539.50p 540.90p 539.50p 539.80p 60,457
06/03/2025 539.00p 539.00p 538.40p 538.40p 60,142
05/03/2025 548.60p 548.60p 540.40p 540.40p 74,907
04/03/2025 551.90p 552.10p 549.50p 549.50p 30,071
03/03/2025 551.00p 553.35p 548.10p 549.95p 0
28/02/2025 551.00p 554.10p 551.40p 552.50p 0
27/02/2025 551.00p 551.85p 551.00p 551.85p 300
26/02/2025 548.00p 551.85p 548.70p 551.55p 0
25/02/2025 548.00p 551.10p 548.00p 550.25p 0
24/02/2025 548.00p 551.00p 547.80p 549.30p 0
21/02/2025 548.00p 549.25p 548.00p 549.25p 15,995
20/02/2025 547.60p 547.60p 547.30p 547.30p 2
19/02/2025 549.00p 549.00p 546.65p 546.65p 15,165
18/02/2025 548.90p 549.25p 549.00p 549.25p 0
17/02/2025 548.90p 548.90p 548.90p 548.90p 6,063
14/02/2025 550.10p 552.40p 548.35p 550.10p 0
13/02/2025 550.10p 550.95p 550.10p 550.95p 46,134
12/02/2025 548.90p 549.90p 548.25p 548.25p 138,161
11/02/2025 551.20p 551.20p 549.20p 549.20p 15,372
10/02/2025 551.60p 552.20p 550.70p 551.90p 113,464
07/02/2025 552.50p 552.70p 551.15p 551.15p 30,544
06/02/2025 551.50p 552.75p 551.10p 551.65p 60,908
05/02/2025 551.10p 552.50p 551.10p 551.65p 45,870
04/02/2025 549.40p 550.05p 549.00p 549.70p 61,624
03/02/2025 549.90p 549.90p 549.30p 549.70p 1
31/01/2025 546.60p 547.40p 546.60p 547.40p 15,456
30/01/2025 544.80p 546.80p 546.05p 546.05p 1
29/01/2025 544.80p 546.55p 543.20p 544.20p 0
28/01/2025 544.80p 545.85p 542.35p 544.20p 0
27/01/2025 544.80p 545.30p 544.65p 544.65p 30,916
24/01/2025 543.20p 543.75p 543.20p 543.75p 15,602
23/01/2025 546.70p 546.55p 543.50p 544.65p 0
22/01/2025 546.70p 546.70p 545.40p 545.40p 186,053
21/01/2025 545.10p 545.75p 544.60p 545.75p 227,787
20/01/2025 543.60p 544.90p 543.60p 544.80p 119,823
17/01/2025 544.90p 544.90p 544.00p 544.00p 101,075
16/01/2025 540.20p 544.00p 539.70p 542.35p 0
15/01/2025 540.20p 543.60p 537.20p 542.35p 0
14/01/2025 540.20p 540.60p 536.90p 537.50p 0
13/01/2025 540.20p 539.45p 536.10p 537.75p 0
10/01/2025 540.20p 540.20p 539.45p 539.45p 2
09/01/2025 543.60p 542.85p 539.70p 541.30p 0
08/01/2025 543.60p 543.60p 542.05p 542.05p 15,466
07/01/2025 544.90p 544.90p 543.60p 543.60p 15,380
06/01/2025 545.00p 545.25p 544.40p 545.25p 6
03/01/2025 543.40p 546.20p 543.40p 544.50p 15
02/01/2025 546.10p 549.15p 544.65p 546.75p 0
01/01/2025 546.10p 548.15p 546.10p 547.15p 0
31/12/2024 546.10p 548.15p 546.10p 547.15p 0
30/12/2024 546.10p 548.15p 544.70p 546.50p 0
27/12/2024 546.10p 546.25p 546.00p 546.25p 126,000
26/12/2024 547.60p 552.20p 543.40p 547.50p 0
25/12/2024 547.60p 552.20p 543.40p 547.50p 0
24/12/2024 547.60p 552.20p 543.40p 547.50p 0
23/12/2024 547.60p 547.70p 546.95p 546.95p 17
20/12/2024 551.70p 551.70p 548.10p 548.10p 1
19/12/2024 547.90p 547.90p 547.30p 547.60p 176,604
18/12/2024 553.60p 550.95p 547.90p 549.65p 0
17/12/2024 553.60p 550.85p 548.15p 549.90p 0
16/12/2024 553.60p 551.90p 547.95p 549.75p 0
13/12/2024 553.60p 553.20p 548.30p 550.00p 0
12/12/2024 553.60p 554.40p 551.85p 551.85p 50,274
11/12/2024 562.50p 565.30p 561.30p 562.70p 0
10/12/2024 562.50p 562.60p 562.50p 562.55p 2
09/12/2024 562.50p 564.90p 561.15p 562.65p 0