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

(ITEB)
Sector: n/a
545.55p
2.50p 0.46
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 545.20p 546.45p 543.05p 545.55p 0
07/11/2024 545.20p 545.45p 540.25p 543.05p 0
06/11/2024 545.20p 548.50p 542.25p 543.75p 0
05/11/2024 545.20p 546.45p 543.20p 544.65p 0
04/11/2024 545.20p 546.45p 543.35p 545.00p 0
01/11/2024 545.20p 545.20p 544.40p 544.40p 2,000
31/10/2024 544.90p 544.90p 544.40p 544.85p 225,473
30/10/2024 548.60p 550.10p 544.25p 545.75p 0
29/10/2024 548.60p 548.80p 547.85p 547.85p 21
28/10/2024 549.60p 550.60p 547.40p 549.70p 0
25/10/2024 549.60p 549.60p 549.15p 549.15p 14,710
24/10/2024 550.20p 550.50p 550.20p 548.30p 1
23/10/2024 550.10p 549.90p 547.25p 548.30p 0
22/10/2024 550.10p 550.10p 547.25p 547.25p 35
21/10/2024 553.20p 553.70p 548.65p 548.65p 3
18/10/2024 553.20p 553.45p 553.20p 553.45p 17
17/10/2024 546.45p 552.30p 552.10p 552.30p 0
16/10/2024 546.45p 553.50p 549.20p 551.75p 0
15/10/2024 546.45p 550.50p 547.05p 549.75p 0
14/10/2024 546.45p 548.10p 546.80p 547.05p 2
11/10/2024 549.90p 548.45p 544.65p 546.45p 0
10/10/2024 549.90p 547.65p 544.35p 547.25p 0
09/10/2024 549.90p 548.45p 544.55p 546.25p 0
08/10/2024 549.90p 547.25p 544.75p 546.55p 0
07/10/2024 549.90p 548.05p 545.80p 546.15p 0
04/10/2024 549.90p 549.80p 546.20p 547.50p 0
03/10/2024 549.90p 551.75p 547.65p 549.25p 0
02/10/2024 549.90p 553.30p 548.75p 550.45p 0
01/10/2024 549.90p 551.95p 551.90p 551.95p 0
30/09/2024 549.90p 549.90p 549.10p 549.45p 6
27/09/2024 550.30p 550.30p 549.55p 549.55p 1
26/09/2024 545.40p 550.60p 546.70p 548.95p 0
25/09/2024 545.40p 549.15p 545.55p 546.70p 0
24/09/2024 545.40p 548.65p 546.05p 548.35p 0
23/09/2024 545.40p 547.30p 544.05p 546.85p 0
20/09/2024 545.40p 547.05p 544.70p 545.05p 0
19/09/2024 545.40p 545.80p 545.00p 544.55p 3
18/09/2024 545.40p 547.60p 542.30p 544.55p 0
17/09/2024 545.40p 549.80p 544.45p 546.75p 0
16/09/2024 545.40p 548.10p 545.25p 547.35p 0
13/09/2024 545.40p 546.00p 545.40p 544.95p 1
12/09/2024 542.10p 547.20p 543.15p 545.55p 0
11/09/2024 542.10p 546.70p 543.55p 543.60p 0
10/09/2024 542.10p 543.60p 542.80p 543.60p 1
09/09/2024 542.10p 542.90p 540.75p 542.65p 0
06/09/2024 542.10p 542.65p 542.10p 542.65p 3
05/09/2024 542.60p 542.70p 541.85p 541.85p 4
04/09/2024 538.00p 543.05p 538.35p 541.25p 0
03/09/2024 538.00p 539.05p 536.25p 538.35p 0
02/09/2024 538.00p 538.05p 534.75p 537.55p 0
30/08/2024 538.00p 539.60p 536.85p 537.55p 0
29/08/2024 538.00p 538.25p 537.80p 538.25p 14,797
28/08/2024 540.00p 539.60p 537.25p 538.65p 0
27/08/2024 540.00p 539.30p 537.75p 537.75p 1
26/08/2024 539.70p 542.20p 538.30p 539.25p 0
23/08/2024 539.70p 542.20p 538.30p 539.25p 0
22/08/2024 539.70p 542.20p 538.30p 539.25p 0
21/08/2024 539.70p 541.35p 539.15p 540.65p 0
20/08/2024 539.70p 540.70p 538.00p 539.60p 0
19/08/2024 539.70p 539.90p 538.30p 537.70p 4
16/08/2024 540.00p 538.20p 537.70p 537.70p 0
15/08/2024 540.00p 542.25p 537.65p 537.75p 0
14/08/2024 540.00p 540.80p 540.00p 540.15p 1
13/08/2024 537.05p 539.95p 539.80p 539.95p 0
12/08/2024 537.05p 537.90p 536.10p 537.75p 0
09/08/2024 537.05p 538.35p 535.55p 537.55p 0
08/08/2024 537.05p 538.30p 535.20p 535.55p 0
07/08/2024 537.05p 537.05p 534.55p 535.25p 0
06/08/2024 535.50p 538.10p 535.00p 537.05p 0
05/08/2024 535.50p 538.65p 535.75p 536.15p 0
02/08/2024 535.50p 539.65p 535.30p 537.20p 0
01/08/2024 535.50p 537.65p 535.35p 536.60p 0
31/07/2024 535.50p 536.20p 535.50p 536.20p 16,597
30/07/2024 532.90p 535.85p 533.15p 534.45p 0
29/07/2024 532.90p 534.70p 532.35p 534.25p 0
26/07/2024 532.90p 532.70p 529.85p 531.55p 0
25/07/2024 532.90p 532.15p 530.30p 531.55p 0
24/07/2024 532.90p 532.80p 530.45p 530.95p 0
23/07/2024 532.90p 532.55p 530.45p 532.20p 0
22/07/2024 532.90p 533.00p 530.90p 531.50p 0
19/07/2024 532.90p 532.60p 531.40p 531.40p 15
18/07/2024 532.90p 533.35p 532.60p 533.35p 1
17/07/2024 532.90p 533.95p 531.70p 532.65p 0
16/07/2024 532.90p 532.90p 532.80p 532.80p 2
15/07/2024 521.50p 531.80p 529.85p 531.40p 0
12/07/2024 521.50p 531.25p 528.90p 530.05p 0
11/07/2024 521.50p 530.20p 527.40p 530.20p 1
10/07/2024 521.50p 528.85p 524.75p 527.85p 0
09/07/2024 521.50p 526.65p 524.60p 524.75p 0
08/07/2024 521.50p 526.95p 524.25p 526.65p 0
05/07/2024 521.50p 526.50p 522.65p 525.15p 0
04/07/2024 521.50p 524.65p 522.40p 522.95p 0
03/07/2024 521.50p 524.10p 520.90p 523.45p 0
02/07/2024 521.50p 522.45p 518.80p 520.90p 0
01/07/2024 521.50p 522.25p 519.15p 519.90p 0
28/06/2024 521.50p 523.75p 519.70p 521.05p 0
27/06/2024 521.50p 521.75p 521.50p 521.75p 17
26/06/2024 532.00p 524.90p 522.40p 524.25p 0
25/06/2024 532.00p 525.90p 523.60p 524.25p 0
24/06/2024 532.00p 525.65p 523.95p 524.35p 0
21/06/2024 532.00p 526.75p 523.50p 523.95p 0
20/06/2024 532.00p 523.95p 523.90p 523.95p 8
19/06/2024 532.00p 526.95p 521.70p 523.75p 0
18/06/2024 532.00p 526.20p 523.40p 525.35p 0
17/06/2024 532.00p 523.90p 523.55p 523.55p 0
14/06/2024 532.00p 525.55p 520.95p 524.35p 0
13/06/2024 532.00p 530.45p 521.55p 523.05p 0
12/06/2024 532.00p 531.00p 526.15p 530.45p 0
11/06/2024 532.00p 526.45p 522.75p 526.25p 0
10/06/2024 532.00p 529.20p 523.25p 525.65p 0
07/06/2024 532.00p 532.10p 527.30p 529.00p 0
06/06/2024 532.00p 534.10p 531.85p 531.85p 1
05/06/2024 532.00p 533.90p 531.20p 533.50p 0
04/06/2024 532.00p 532.20p 531.80p 531.80p 77
03/06/2024 530.60p 530.65p 530.60p 530.65p 3,750
31/05/2024 528.30p 529.55p 526.80p 528.55p 0
30/05/2024 528.30p 528.80p 528.30p 528.55p 16,973
29/05/2024 531.00p 530.55p 526.80p 527.05p 0
28/05/2024 531.00p 532.40p 529.80p 530.25p 0
27/05/2024 531.00p 531.95p 528.90p 530.20p 0
24/05/2024 531.00p 531.95p 528.90p 530.20p 0
23/05/2024 531.00p 531.00p 529.50p 529.90p 75,018
22/05/2024 532.20p 532.60p 530.55p 531.75p 0
21/05/2024 532.20p 533.05p 531.40p 532.30p 0
20/05/2024 532.20p 532.70p 531.25p 531.95p 0
17/05/2024 532.20p 534.00p 531.15p 532.05p 0
16/05/2024 532.20p 536.60p 532.15p 533.85p 0
15/05/2024 532.20p 534.85p 529.60p 534.35p 0
14/05/2024 532.20p 532.20p 527.70p 529.60p 0
13/05/2024 532.20p 531.60p 529.00p 530.40p 0
10/05/2024 532.20p 533.35p 528.65p 530.25p 0