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
February 20, 2026	19,554	19,709	19,709	19,722	19,554	698
February 19, 2026	19,532	19,450	19,450	19,562	19,374	427
February 18, 2026	19,488	19,661	19,661	19,702	19,488	898
February 17, 2026	19,210	19,434	19,434	19,468	19,204	420
February 16, 2026	19,218	19,230	19,230	19,316	19,218	188
February 13, 2026	19,506	19,235	19,235	19,506	19,126	587
February 12, 2026	19,838	19,534	19,534	19,854	19,534	369
February 11, 2026	19,880.17	19,674	19,674	19,880.17	19,606	374
February 10, 2026	19,802	19,785	19,785	19,888	19,784	436
February 09, 2026	19,628	19,796	19,796	19,818	19,628	721
February 06, 2026	19,240	19,348	19,348	19,348	19,224	41
February 05, 2026	19,632	19,394	19,394	19,662	19,354	3,542
February 04, 2026	19,566	19,607	19,607	19,682	19,512.34	1,371
February 03, 2026	19,398	19,433	19,433	19,502.72	19,381.01	2,265
February 02, 2026	19,048	19,330	19,330	19,376.79	19,048	618
January 30, 2026	19,098	19,143	19,143	19,206	19,070	985
January 29, 2026	19,130.08	18,961	18,961	19,131.82	18,961	403
January 28, 2026	19,166	19,015	19,015	19,166	19,002	682
January 27, 2026	19,096	19,219	19,219	19,225.57	18,988.81	1,318
January 26, 2026	18,998.62	18,957	18,957	19,000	18,924	1,283
January 23, 2026	19,046	18,870	18,870	19,050	18,860	263
January 22, 2026	19,010	19,096	19,096	19,116	18,966	566
January 21, 2026	18,882	18,838	18,838	18,918	18,734	681
January 20, 2026	18,889.21	18,934	18,934	19,008.58	18,811.15	1,044
January 19, 2026	18,934	19,044	19,044	19,144	18,934	809
January 16, 2026	19,232	19,216	19,216	19,232	19,176	259
January 15, 2026	19,192	19,258	19,258	19,266	19,192	747
January 14, 2026	19,146	19,186	19,186	19,202	19,126.5	918
January 13, 2026	19,206	19,112	19,112	19,206	19,112	236
January 12, 2026	19,184	19,220	19,220	19,230	19,134	244
January 09, 2026	19,196	19,226	19,226	19,256	19,196	23,279
January 08, 2026	19,130	19,198	19,198	19,236	19,130	387
January 07, 2026	19,236	19,156	19,156	19,262	19,138	3,406
January 06, 2026	19,276	19,222	19,222	19,332	19,222	4,923
January 05, 2026	19,374	19,231	19,231	19,374	19,146	11,116
January 02, 2026	19,062	19,146	19,146	19,148.81	19,034.73	578
December 31, 2025	18,928	18,938	18,938	18,940.15	18,876	710
December 30, 2025	18,816	19,022	19,022	19,036	18,816	876
December 29, 2025	18,920	18,796	18,796	18,920	18,764	5,039
December 24, 2025	18,704.27	18,836	18,836	18,860	18,704.27	291
December 23, 2025	18,842	18,884	18,884	18,898	18,808	327
December 22, 2025	18,962	18,911	18,911	18,963.72	18,854	844
December 19, 2025	18,914	18,998	18,998	19,014	18,894	2,395
December 18, 2025	18,702	18,858	18,858	18,858	18,702	3,922
December 17, 2025	18,812	18,743	18,743	18,846	18,743	360
December 16, 2025	18,740	18,684	18,684	18,818	18,684	166
December 15, 2025	18,588	18,779	18,779	18,779	18,588	9,982
December 12, 2025	18,664	18,524	18,524	18,676	18,524	141
December 11, 2025	18,400	18,532	18,532	18,532	18,348	491
December 10, 2025	18,376	18,359	18,359	18,376	18,359	9,699
December 09, 2025	18,414	18,434	18,434	18,506	18,396	1,767
December 08, 2025	18,356	18,356	18,356	18,408	18,337.61	707
December 05, 2025	18,554	18,362	18,362	18,554	18,362	257
December 04, 2025	18,412	18,382	18,382	18,412	18,316.23	610
December 03, 2025	18,496	18,343	18,343	18,548	18,343	172
December 02, 2025	18,448	18,470	18,470	18,518	18,444	1,537
December 01, 2025	18,352	18,390	18,390	18,390	18,235.41	455
November 28, 2025	18,308	18,378	18,378	18,392	18,308	9,745
November 27, 2025	18,260	18,312	18,312	18,314	18,260	560
November 26, 2025	18,244	18,293	18,293	18,296	18,180	418

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