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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,172	2,158.25	2,158.25	2,172	2,147	33
July 23, 2025	2,147.5	2,149	2,149	2,168.5	2,143	1,597
July 22, 2025	2,126	2,130	2,130	2,131.5	2,117	1,228
July 21, 2025	2,128.5	2,126.5	2,126.5	2,128.5	2,109	12
July 18, 2025	2,130	2,126.25	2,126.25	2,130	2,121	2
July 17, 2025	2,117.5	2,110.25	2,110.25	2,117.5	2,098	331
July 16, 2025	2,101	2,105.5	2,105.5	2,115	2,100.5	1,253
July 15, 2025	2,130.5	2,105.5	2,105.5	2,133.5	2,105.5	637
July 14, 2025	2,094	2,124.75	2,124.75	2,124.75	2,083.5	529
July 11, 2025	2,124.5	2,111	2,111	2,124.5	2,097.32	979
July 10, 2025	2,155	2,125.25	2,125.25	2,155	2,123.5	715
July 09, 2025	2,118.5	2,138.75	2,138.75	2,139.5	2,115.5	51
July 08, 2025	2,103.5	2,108.25	2,108.25	2,113	2,094	8,607
July 07, 2025	2,083.5	2,089.5	2,089.5	2,091.5	2,081.5	4,592
July 04, 2025	2,094	2,083.25	2,083.25	2,094	2,076	656
July 03, 2025	2,098	2,091.25	2,091.25	2,098	2,084.5	63
July 02, 2025	2,082.5	2,095.5	2,095.5	2,095.5	2,078.5	15,774
July 01, 2025	2,079.5	2,068.75	2,068.75	2,079.5	2,064.5	29
June 30, 2025	2,074.5	2,076.75	2,076.75	2,076.75	2,067.5	351
June 27, 2025	2,050	2,062.5	2,062.5	2,062.5	2,041.5	43
June 26, 2025	2,048.5	2,039.5	2,039.5	2,048.5	2,035	68
June 25, 2025	2,051.5	2,042	2,042	2,059.5	2,042	7,820
June 24, 2025	2,048	2,049.25	2,049.25	2,058.5	2,040.54	1,170
June 23, 2025	2,024.5	2,024.5	2,024.5	2,032	2,021	1,592
June 20, 2025	2,029	2,038.5	2,038.5	2,046	2,028.5	12
June 19, 2025	2,037	2,019.75	2,019.75	2,039.5	2,019.5	17,650
June 18, 2025	2,044.5	2,048.75	2,048.75	2,051	2,038	6,881
June 17, 2025	2,052.5	2,042.75	2,042.75	2,056.5	2,038.5	3,788
June 16, 2025	2,044.5	2,063.5	2,063.5	2,063.5	2,044.5	295

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