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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,306	2,300.25	2,300.25	2,306	2,291.59	1,054
December 03, 2025	2,317.5	2,294.5	2,294.5	2,318.03	2,294.5	1,958
December 02, 2025	2,306	2,310	2,310	2,316	2,306	3,422
December 01, 2025	2,295.09	2,300	2,300	2,300	2,284.5	1,810
November 28, 2025	2,295	2,300	2,300	2,300.43	2,286	733
November 27, 2025	2,283.5	2,289	2,289	2,293.5	2,283.5	2,424
November 26, 2025	2,280.5	2,287.25	2,287.25	2,287.25	2,277.5	894
November 25, 2025	2,253	2,267.5	2,267.5	2,267.5	2,247.5	414
November 24, 2025	2,277.5	2,254.75	2,254.75	2,277.5	2,254.75	5
November 21, 2025	2,236	2,246.5	2,246.5	2,249.5	2,236	514
November 20, 2025	2,255	2,266.25	2,266.25	2,278.94	2,255	1,152
November 19, 2025	2,250.5	2,256	2,256	2,270.43	2,246.5	1,210
November 18, 2025	2,280.5	2,259.5	2,259.5	2,280.5	2,252.5	1,498
November 17, 2025	2,323.5	2,306.75	2,306.75	2,325	2,299.38	2,788
November 14, 2025	2,353.5	2,329	2,329	2,355	2,312.5	1,223
November 13, 2025	2,380.91	2,368.25	2,368.25	2,385	2,370	348
November 12, 2025	2,403	2,418	2,417.51	2,431.5	2,399	1,807
November 11, 2025	2,366.5	2,391.5	2,391.02	2,391.5	2,366.5	2,237
November 10, 2025	2,338.93	2,356	2,355.53	2,357.43	2,335	402
November 07, 2025	2,321.5	2,307	2,307	2,328.5	2,301	266
November 06, 2025	2,334	2,318.5	2,318.5	2,338.5	2,317.5	59
November 05, 2025	2,320	2,336.75	2,336.75	2,337.43	2,319.53	2,159
November 04, 2025	2,301.5	2,329	2,329	2,329	2,290.5	550
November 03, 2025	2,332.07	2,317.5	2,317.5	2,332.07	2,315.5	1,627
October 31, 2025	2,338	2,315.75	2,315.75	2,338	2,312.5	8,199
October 30, 2025	2,319.5	2,324	2,324	2,324	2,308.01	1,163
October 29, 2025	2,333.69	2,327	2,327	2,333.69	2,323.62	1,047
October 28, 2025	2,279.5	2,312	2,312	2,312	2,279.5	4,771
October 27, 2025	2,278.5	2,291.5	2,291.5	2,294.43	2,274.5	318
October 24, 2025	2,255.5	2,270	2,270	2,270	2,254	498
October 23, 2025	2,250	2,258	2,258	2,259	2,247.44	243
October 22, 2025	2,279	2,242	2,242	2,279	2,242	1,069
October 21, 2025	2,261	2,263.5	2,263.5	2,271.5	2,261	4,003
October 20, 2025	2,248.79	2,254	2,254	2,254	2,244.61	565
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

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