iShares VII PLC - iShares FTSE MIB UCITS ETF EUR (Acc) - CMB1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17,504	17,279	17,279	17,504	17,224.62	664
September 04, 2025	17,284	17,402	17,402	17,422.2	17,284	148
September 03, 2025	17,452.8	17,349	17,349	17,452.8	17,313.69	1,004
September 02, 2025	17,526	17,384	17,384	17,560.97	17,370	608
September 01, 2025	17,606	17,503	17,503	17,648	17,494	1,056
August 29, 2025	17,544	17,496	17,496	17,556	17,418	1,253
August 28, 2025	17,556	17,528	17,528	17,604	17,378	2,504
August 27, 2025	17,663.47	17,458	17,458	17,736	17,395.99	297
August 26, 2025	17,750	17,644	17,644	17,750	17,586	852
August 22, 2025	17,758	17,945	17,945	18,028	17,742	1,071
August 21, 2025	17,736	17,771	17,771	17,832	17,721.14	312
August 20, 2025	17,671.31	17,754	17,754	17,768	17,664	1,028
August 19, 2025	17,676	17,761	17,761	17,776	17,650	3,326
August 18, 2025	17,746	17,592	17,592	17,746	17,536	7,525
August 15, 2025	17,804	17,692	17,692	17,804	17,628	188
August 14, 2025	17,458	17,534	17,534	17,554	17,409.79	363
August 13, 2025	17,432	17,419	17,419	17,436	17,364	457
August 12, 2025	17,244	17,357	17,357	17,357	17,208.34	1,155
August 11, 2025	17,304.1	17,203	17,203	17,350	17,180	746
August 08, 2025	17,202	17,287	17,287	17,356.3	17,202	337
August 07, 2025	17,170.21	17,159	17,159	17,239.8	17,106	531
August 06, 2025	17,078	17,098	17,098	17,124	17,000	171
August 05, 2025	17,042	16,958	16,958	17,068	16,882	325
August 04, 2025	16,778	16,930	16,930	16,942	16,660	242
August 01, 2025	16,810	16,651	16,651	16,920	16,474	590
July 31, 2025	17,218	16,948	16,948	17,250	16,926	819
July 30, 2025	17,084	17,208	17,208	17,220	16,978	360
July 29, 2025	16,920	17,042	17,042	17,128	16,884	439
July 28, 2025	17,092	16,876	16,876	17,236	16,876	2,713
July 25, 2025	16,882	17,012	17,012	17,036	16,868	480
July 24, 2025	17,010	16,908	16,908	17,010	16,808.4	1,837
July 23, 2025	16,866	16,826	16,826	16,974	16,736	858
July 22, 2025	16,654	16,687	16,687	16,687	16,594	31
July 21, 2025	16,684	16,662	16,662	16,684	16,520	119
July 18, 2025	16,634	16,658	16,658	16,684	16,622	329
July 17, 2025	16,534	16,531	16,531	16,534	16,438	64
July 16, 2025	16,456.35	16,494	16,494	16,588	16,456.35	764
July 15, 2025	16,702	16,508	16,508	16,750	16,492	200
July 14, 2025	16,408	16,641	16,641	16,641	16,364	3,443
July 11, 2025	16,684	16,539	16,539	16,684	16,422	144
July 10, 2025	16,886	16,646	16,646	16,892	16,646	640
July 09, 2025	16,638	16,754	16,754	16,758	16,564	53
July 08, 2025	16,434	16,534	16,534	16,540	16,358	113
July 07, 2025	16,362	16,366	16,366	16,376	16,296	679
July 04, 2025	16,384	16,327	16,327	16,406	16,265.91	1,071
July 03, 2025	16,428	16,406	16,406	16,428	16,306	3,194
July 02, 2025	16,282	16,388	16,388	16,394	16,262	304
July 01, 2025	16,258	16,208	16,208	16,304	16,158	1,537
June 30, 2025	16,326	16,270	16,270	16,326	16,166	1,045
June 27, 2025	16,102	16,150	16,150	16,158	15,982	505
June 26, 2025	16,040	15,974	15,974	16,040	15,914	758
June 25, 2025	16,136	16,001	16,001	16,136	15,970	822
June 24, 2025	16,128	16,040	16,040	16,128	15,984	371
June 23, 2025	15,970	15,847	15,847	15,970	15,800	838
June 20, 2025	15,936	15,961	15,961	16,020	15,818	3
June 19, 2025	16,000	15,818	15,818	16,000	13,786	1,221
June 18, 2025	16,086	16,038	16,038	16,086	15,976	321
June 17, 2025	16,008	15,996	15,996	16,048	15,948	801
June 16, 2025	16,018	16,155	16,155	16,166	16,006	1,108
June 13, 2025	15,922	15,946	15,946	16,010	15,852	1,001

iShares VII PLC - iShares FTSE MIB UCITS ETF EUR (Acc) (CMB1.L) LSE