Market data

Select a section

iShares V Public Limited Company iSh Italy Gvt Bond UCITS ETF USD Hg Acc

(ITEH)
Sector: n/a
$6.00
$0.02 0.36
Last updated: 16:41:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $5.99 $6.00 $5.99 $6.00 18,300
20/02/2025 $6.00 $6.00 $5.97 $5.98 0
19/02/2025 $6.00 $5.99 $5.98 $5.98 1
18/02/2025 $6.00 $6.00 $6.00 $6.00 0
17/02/2025 $6.00 $6.00 $6.00 $6.00 915
14/02/2025 $6.02 $6.02 $6.02 $6.02 38
13/02/2025 $6.02 $6.03 $6.02 $6.03 560
12/02/2025 $6.00 $6.00 $5.99 $5.99 17,476
11/02/2025 $6.03 $6.03 $6.01 $6.01 17,390
10/02/2025 $6.03 $6.03 $6.03 $6.03 24,401
07/02/2025 $6.04 $6.04 $6.03 $6.03 87,324
06/02/2025 $6.03 $6.06 $6.03 $6.03 157,072
05/02/2025 $6.03 $6.04 $6.03 $6.01 149,754
04/02/2025 $6.01 $6.01 $6.00 $6.01 34,954
03/02/2025 $5.98 $6.02 $6.01 $6.01 1
31/01/2025 $5.98 $5.99 $5.98 $5.99 17,583
30/01/2025 $5.97 $5.99 $5.95 $5.97 0
29/01/2025 $5.97 $5.97 $5.93 $5.95 0
28/01/2025 $5.97 $5.97 $5.93 $5.95 0
27/01/2025 $5.97 $5.97 $5.93 $5.95 0
24/01/2025 $5.97 $5.97 $5.93 $5.94 0
23/01/2025 $5.97 $5.97 $5.93 $5.95 0
22/01/2025 $5.97 $5.97 $5.96 $5.96 24,619
21/01/2025 $5.96 $5.97 $5.96 $5.97 17,612
20/01/2025 $5.95 $5.96 $5.94 $5.96 35,288
17/01/2025 $5.95 $5.98 $5.95 $5.95 24,735
16/01/2025 $5.93 $5.95 $5.92 $5.93 218,192
15/01/2025 $5.88 $5.94 $5.88 $5.93 0
14/01/2025 $5.88 $5.90 $5.88 $5.88 490
13/01/2025 $5.90 $5.90 $5.88 $5.88 2
10/01/2025 $5.90 $5.90 $5.90 $5.90 55
09/01/2025 $5.99 $5.93 $5.92 $5.92 0
08/01/2025 $5.99 $5.97 $5.91 $5.93 0
07/01/2025 $5.99 $5.97 $5.93 $5.94 0
06/01/2025 $5.99 $5.96 $5.96 $5.96 1
03/01/2025 $5.99 $5.99 $5.94 $5.95 0
02/01/2025 $5.99 $5.99 $5.98 $5.98 40
01/01/2025 $6.01 $6.00 $5.96 $5.98 0
31/12/2024 $6.01 $6.00 $5.96 $5.98 0
30/12/2024 $6.01 $5.97 $5.97 $5.97 1
27/12/2024 $6.01 $6.01 $5.97 $5.98 116,454
26/12/2024 $6.00 $6.03 $5.98 $5.98 0
25/12/2024 $6.00 $6.03 $5.98 $5.98 0
24/12/2024 $6.00 $6.03 $5.98 $5.98 0
23/12/2024 $6.00 $6.00 $5.96 $5.98 0
20/12/2024 $6.00 $6.00 $5.98 $5.99 0
19/12/2024 $6.00 $6.00 $5.99 $5.99 56
18/12/2024 $6.02 $6.02 $5.99 $6.01 0
17/12/2024 $6.02 $6.03 $5.99 $6.01 0
16/12/2024 $6.02 $6.02 $6.01 $6.01 281
13/12/2024 $6.06 $6.03 $6.00 $6.01 5
12/12/2024 $6.06 $6.11 $6.04 $6.03 1,033
11/12/2024 $6.07 $6.08 $6.07 $6.07 0
10/12/2024 $6.07 $6.07 $6.06 $6.07 37
09/12/2024 $6.08 $6.08 $6.07 $6.07 10
06/12/2024 $6.08 $6.08 $6.07 $6.07 86
05/12/2024 $6.04 $6.07 $6.07 $6.07 0
04/12/2024 $6.04 $6.06 $6.05 $6.06 0
03/12/2024 $6.04 $6.06 $6.03 $6.05 0
02/12/2024 $6.04 $6.04 $6.04 $6.04 10
29/11/2024 $6.03 $6.04 $6.03 $6.04 122
28/11/2024 $6.02 $6.02 $6.01 $5.99 200
27/11/2024 $5.99 $5.99 $5.99 $5.99 76
26/11/2024 $5.96 $5.98 $5.96 $5.97 0
25/11/2024 $5.96 $5.97 $5.95 $5.94 0
22/11/2024 $5.96 $6.00 $5.96 $5.94 17,939
21/11/2024 $5.94 $5.94 $5.94 $5.94 372
20/11/2024 $5.92 $5.94 $5.92 $5.93 0
19/11/2024 $5.92 $5.96 $5.92 $5.94 0
18/11/2024 $5.92 $5.93 $5.92 $5.93 40
15/11/2024 $5.93 $5.94 $5.93 $5.93 865
14/11/2024 $5.91 $5.93 $5.91 $5.93 248
13/11/2024 $5.89 $5.91 $5.89 $5.91 34,000
12/11/2024 $5.89 $5.92 $5.90 $5.90 1
11/11/2024 $5.89 $5.91 $5.90 $5.91 0
08/11/2024 $5.89 $5.92 $5.89 $5.89 2,976
07/11/2024 $5.85 $5.86 $5.84 $5.86 20,900
06/11/2024 $5.89 $5.91 $5.86 $5.87 0
05/11/2024 $5.89 $5.89 $5.86 $5.88 0
04/11/2024 $5.89 $5.89 $5.88 $5.88 4
01/11/2024 $5.89 $5.89 $5.88 $5.88 2,048
31/10/2024 $5.87 $5.88 $5.87 $5.88 34,000
30/10/2024 $5.92 $5.92 $5.89 $5.89 18,145
29/10/2024 $5.93 $5.94 $5.91 $5.91 150,000
28/10/2024 $5.93 $5.94 $5.93 $5.93 2,121
25/10/2024 $5.98 $5.95 $5.91 $5.93 0
24/10/2024 $5.98 $5.96 $5.92 $5.92 0
23/10/2024 $5.98 $5.93 $5.90 $5.92 0
22/10/2024 $5.98 $5.92 $5.89 $5.91 0
21/10/2024 $5.98 $5.95 $5.92 $5.92 2
18/10/2024 $5.98 $5.98 $5.98 $5.98 168
17/10/2024 $5.90 $5.98 $5.94 $5.96 0
16/10/2024 $5.90 $5.97 $5.93 $5.93 0
15/10/2024 $5.90 $5.94 $5.90 $5.93 0
14/10/2024 $5.90 $5.92 $5.87 $5.90 9
11/10/2024 $5.81 $5.90 $5.88 $5.90 0
10/10/2024 $5.81 $5.92 $5.88 $5.91 0
09/10/2024 $5.81 $5.91 $5.89 $5.90 3
08/10/2024 $5.81 $5.90 $5.89 $5.90 2
07/10/2024 $5.81 $5.91 $5.89 $5.89 4
04/10/2024 $5.81 $5.93 $5.90 $5.91 0
03/10/2024 $5.81 $5.93 $5.92 $5.93 1
02/10/2024 $5.81 $5.96 $5.92 $5.94 0
01/10/2024 $5.81 $5.98 $5.92 $5.96 0
30/09/2024 $5.81 $5.94 $5.91 $5.93 0
27/09/2024 $5.81 $5.95 $5.92 $5.93 0
26/09/2024 $5.81 $5.94 $5.90 $5.92 0
25/09/2024 $5.81 $5.92 $5.89 $5.90 0
24/09/2024 $5.81 $5.92 $5.89 $5.92 0
23/09/2024 $5.81 $5.91 $5.87 $5.90 0
20/09/2024 $5.81 $5.90 $5.87 $5.88 0
19/09/2024 $5.81 $5.89 $5.87 $5.88 0
18/09/2024 $5.81 $5.90 $5.86 $5.88 0
17/09/2024 $5.81 $5.92 $5.88 $5.90 0
16/09/2024 $5.81 $5.91 $5.88 $5.91 0
13/09/2024 $5.81 $5.89 $5.89 $5.88 2
12/09/2024 $5.81 $5.90 $5.86 $5.88 0
11/09/2024 $5.81 $5.89 $5.88 $5.86 0
10/09/2024 $5.81 $5.87 $5.84 $5.86 0
09/09/2024 $5.81 $5.86 $5.83 $5.85 0
06/09/2024 $5.81 $5.88 $5.84 $5.86 0
05/09/2024 $5.81 $5.87 $5.82 $5.85 0
04/09/2024 $5.81 $5.85 $5.81 $5.84 0
03/09/2024 $5.81 $5.81 $5.78 $5.81 0
02/09/2024 $5.81 $5.80 $5.77 $5.80 0
30/08/2024 $5.81 $5.81 $5.80 $5.80 19,282
29/08/2024 $5.80 $5.81 $5.80 $5.81 19,757
28/08/2024 $5.79 $5.82 $5.79 $5.81 0
27/08/2024 $5.79 $5.83 $5.78 $5.80 0
26/08/2024 $5.79 $5.85 $5.81 $5.82 0
23/08/2024 $5.79 $5.85 $5.81 $5.82 0
22/08/2024 $5.79 $5.85 $5.81 $5.82 0

Market data

Select a section