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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,454.48	2,467.5	2,467.5	2,468	2,453	20,693
February 19, 2026	2,458.5	2,431.75	2,431.75	2,458.5	2,424	2,670
February 18, 2026	2,447.5	2,458	2,458	2,462.5	2,443.39	7,763
February 17, 2026	2,405	2,433	2,433	2,433	2,405	24,090
February 16, 2026	2,406	2,404.75	2,404.75	2,414.5	2,404.75	2,431
February 13, 2026	2,436.5	2,406	2,406	2,436.5	2,400.61	17,030
February 12, 2026	2,469.45	2,442	2,442	2,469.45	2,442	5,253
February 11, 2026	2,456.51	2,460	2,460	2,467	2,451.19	881
February 10, 2026	2,477.76	2,474.75	2,474.75	2,482	2,470.5	513
February 09, 2026	2,449	2,474.75	2,474.75	2,475.5	2,448	8,323
February 06, 2026	2,407.5	2,420.5	2,420.5	2,426	2,407.5	12,961
February 05, 2026	2,454.5	2,424.5	2,424.5	2,454.5	2,417	7,341
February 04, 2026	2,442.5	2,448.5	2,448.5	2,465.24	2,439.5	13,266
February 03, 2026	2,425	2,433	2,433	2,441	2,425	4,388
February 02, 2026	2,383.5	2,417.5	2,417.5	2,419.43	2,377	5,531
January 30, 2026	2,381	2,397	2,397	2,401	2,381	8,723
January 29, 2026	2,391.5	2,373	2,373	2,392	2,373	4,484
January 28, 2026	2,401	2,375	2,375	2,401.5	2,375	17,609
January 27, 2026	2,382	2,401.5	2,401.5	2,402	2,374	9,625
January 26, 2026	2,366	2,368	2,368	2,374.94	2,365.5	73,035
January 23, 2026	2,376.5	2,360	2,360	2,376.5	2,353.5	11,298
January 22, 2026	2,378	2,383.5	2,383.5	2,387	2,373.72	14,358
January 21, 2026	2,361.5	2,355	2,355	2,361.5	2,340.76	9,050
January 20, 2026	2,364.5	2,367	2,367	2,368	2,351.97	10,341
January 19, 2026	2,386	2,380	2,380	2,390.5	2,369	6,758
January 16, 2026	2,406	2,403	2,403	2,406	2,398	8,356
January 15, 2026	2,399	2,411	2,411	2,411	2,397.88	5,053
January 14, 2026	2,394.5	2,396.5	2,396.5	2,400	2,388.26	11,485
January 13, 2026	2,402.5	2,391	2,391	2,402.5	2,388	10,814
January 12, 2026	2,403	2,403	2,403	2,404.67	2,396	10,324
January 09, 2026	2,406.5	2,404	2,404	2,406.5	2,400	9,917
January 08, 2026	2,389.5	2,401	2,401	2,404.94	2,389.5	14,756
January 07, 2026	2,406	2,394	2,394	2,411.5	2,391.56	9,816
January 06, 2026	2,410.5	2,400.5	2,400.5	2,415	2,400.5	34,541
January 05, 2026	2,409	2,405.5	2,405.5	2,419.5	2,399.7	765
January 02, 2026	2,376.5	2,394	2,394	2,396	2,376.5	6,164
December 31, 2025	2,369.5	2,367.75	2,367.75	2,369.5	2,367.75	3
December 30, 2025	2,350	2,379	2,379	2,379	2,347	8,844
December 29, 2025	2,367.5	2,348.5	2,348.5	2,367.5	2,348.5	5,618
December 24, 2025	2,349.5	2,354.5	2,354.5	2,363.75	2,349.5	8
December 23, 2025	2,355.5	2,361	2,361	2,363.41	2,352	783
December 22, 2025	2,379	2,364.75	2,364.75	2,379	2,358.93	5,824
December 19, 2025	2,359.5	2,376.5	2,376.5	2,378.93	2,359.5	6,222
December 18, 2025	2,352	2,359	2,359	2,359	2,349.93	159,330
December 17, 2025	2,356	2,341.5	2,341.5	2,356	2,341.5	1,392
December 16, 2025	2,345.5	2,339.5	2,339.5	2,351.27	2,339.5	199
December 15, 2025	2,324.09	2,348.25	2,348.25	2,348.25	2,324.09	160,428
December 12, 2025	2,331.5	2,317	2,317	2,332.32	2,317	1,313
December 11, 2025	2,302	2,316.75	2,316.75	2,322	2,302	354
December 10, 2025	2,300	2,296.25	2,296.25	2,300	2,293.5	2,247
December 09, 2025	2,301.5	2,307.5	2,307.5	2,314.5	2,301.5	3,240
December 08, 2025	2,300.5	2,294	2,294	2,301.73	2,294	9,607
December 05, 2025	2,304	2,297.75	2,297.75	2,317.5	2,296.9	1,694
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

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