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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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