iShares FTSE MIB UCITS ETF EUR (Dist) - IMIB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,220	2,225.25	2,225.25	2,226.5	2,209	437
October 16, 2025	2,245.5	2,248.25	2,248.25	2,248.25	2,220.5	2,562
October 15, 2025	2,252	2,226	2,226	2,260	2,226	2,940
October 14, 2025	2,211.5	2,241.5	2,241.5	2,242	2,211.5	4,459
October 13, 2025	2,256	2,233.75	2,233.75	2,257.5	2,231.44	5,021
October 10, 2025	2,280.5	2,240.25	2,240.25	2,288.5	2,240.25	193
October 09, 2025	2,305	2,278.25	2,278.25	2,305	2,278	666
October 08, 2025	2,288.5	2,304.25	2,304.25	2,304.25	2,288.5	440
October 07, 2025	2,288.5	2,289.25	2,289.25	2,306.5	2,285	1,256
October 06, 2025	2,301.5	2,291	2,291	2,303	2,288	5,999
October 03, 2025	2,308	2,303	2,303	2,311	2,303	37
October 02, 2025	2,306.5	2,297	2,297	2,306.5	2,297	67
October 01, 2025	2,284	2,291.25	2,291.25	2,291.25	2,269.5	1,258
September 30, 2025	2,269.5	2,275.5	2,275.5	2,275.5	2,266	292
September 29, 2025	2,283	2,269.75	2,269.75	2,283	2,265	402
September 26, 2025	2,269	2,270.25	2,270.25	2,270.25	2,269	4
September 25, 2025	2,257.5	2,255	2,255	2,257.5	2,248.59	3,804
September 24, 2025	2,252.5	2,262.25	2,262.25	2,262.25	2,252.5	349
September 23, 2025	2,268.5	2,263	2,263	2,272	2,263	7,505
September 22, 2025	2,249	2,258.5	2,258.5	2,258.5	2,235.5	52,559
September 19, 2025	2,248	2,252.5	2,252.5	2,266.95	2,234.5	1,550
September 18, 2025	2,241.5	2,244.5	2,244.5	2,244.5	2,231	297
September 17, 2025	2,258	2,220	2,220	2,258	2,219.5	4,341
September 16, 2025	2,264.5	2,250.5	2,250.5	2,272	2,250.5	900
September 15, 2025	2,268.5	2,271.75	2,271.75	2,272.43	2,268.5	20
September 12, 2025	2,238.8	2,244.75	2,244.75	2,245.5	2,234.5	1,456
September 11, 2025	2,211.5	2,238.5	2,238.5	2,247.44	2,211.5	912
September 10, 2025	2,223.5	2,220.5	2,220.5	2,223.5	2,215.44	544
September 09, 2025	2,214.56	2,222	2,222	2,222	2,209.5	621
September 08, 2025	2,217.16	2,210.25	2,210.25	2,219	2,205	2,132
September 05, 2025	2,233	2,206	2,206	2,233	2,206	77
September 04, 2025	2,215.07	2,220	2,220	2,220	2,210.18	559
September 03, 2025	2,225.5	2,213.5	2,213.5	2,226.5	2,210.09	2,054
September 02, 2025	2,242	2,217.5	2,217.5	2,242	2,216	352
September 01, 2025	2,242.5	2,234.5	2,234.5	2,252.5	2,234.5	90
August 29, 2025	2,237	2,232.5	2,232.5	2,240	2,232.5	182
August 28, 2025	2,233.5	2,236.5	2,236.5	2,246.5	2,233.5	8
August 27, 2025	2,249.52	2,229	2,229	2,260	2,226	34,007
August 26, 2025	2,262.5	2,252.75	2,252.75	2,267.5	2,250.5	723
August 22, 2025	2,271.5	2,292	2,292	2,299.63	2,271.5	7,275
August 21, 2025	2,268	2,269.25	2,269.25	2,275	2,262.5	224
August 20, 2025	2,260	2,266.75	2,266.75	2,266.75	2,255	299
August 19, 2025	2,257.5	2,268.25	2,268.25	2,269.85	2,254.5	442
August 18, 2025	2,255.5	2,246.75	2,246.75	2,255.5	2,240	5,221
August 15, 2025	2,271	2,259.75	2,259.75	2,271	2,252.5	5,405
August 14, 2025	2,224.5	2,238.75	2,238.75	2,238.75	2,224.5	1
August 13, 2025	2,219.5	2,224	2,224	2,226.5	2,219.5	291
August 12, 2025	2,202.5	2,215.5	2,215.5	2,215.5	2,196	380
August 11, 2025	2,209.5	2,197	2,197	2,214	2,194.56	157
August 08, 2025	2,199	2,207.25	2,207.25	2,214	2,196.5	28
August 07, 2025	2,194	2,191.5	2,191.5	2,202	2,184.06	6,006
August 06, 2025	2,179.5	2,183.25	2,183.25	2,183.25	2,174.5	2
August 05, 2025	2,177.5	2,164.25	2,164.25	2,177.5	2,155.5	386
August 04, 2025	2,136.5	2,161.75	2,161.75	2,163	2,134	20
August 01, 2025	2,156	2,126.25	2,126.25	2,156	2,098	188
July 31, 2025	2,202.5	2,160	2,160	2,202.5	2,160	250
July 30, 2025	2,173.5	2,196	2,196	2,198.5	2,173.5	9,534
July 29, 2025	2,161	2,175.75	2,175.75	2,187.5	2,161	54
July 28, 2025	2,187.5	2,155.5	2,155.5	2,200	2,154.93	445
July 25, 2025	2,158.5	2,173.25	2,173.25	2,173.25	2,153	3,069

iShares FTSE MIB UCITS ETF EUR (Dist) (IMIB.L) LSE