iShares V PLC - iShares Italy Govt Bond UCITS ETF EUR (Dist) - IS0M.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	151.88	152.14	152.14	152.2	151.88	1,745
September 25, 2025	152.07	151.85	151.85	152.29	151.76	2,409
September 24, 2025	152.32	152.15	152.15	152.32	152.01	2,283
September 23, 2025	152.5	152.17	152.17	152.5	152.17	7,878
September 22, 2025	152.44	152.26	152.26	152.5	152.19	3,382
September 19, 2025	152.38	152.37	152.37	152.45	152.26	1,060
September 18, 2025	153.07	152.55	152.55	153.07	152.38	6,666
September 17, 2025	152.89	152.94	152.94	153.05	152.76	1,473
September 16, 2025	152.89	152.76	152.76	152.96	152.55	3,547
September 15, 2025	152.58	152.73	152.73	152.73	152.58	846
September 12, 2025	152.83	152.37	152.37	152.83	152.35	6,004
September 11, 2025	152.71	152.88	152.88	152.94	152.59	4,786
September 10, 2025	152.8	152.71	152.71	152.86	152.62	7,270
September 09, 2025	152.89	152.63	152.63	152.89	152.33	38,103
September 08, 2025	152.51	152.83	152.83	152.89	152.51	2,630
September 05, 2025	152.2	152.48	152.48	152.68	151.99	4,441
September 04, 2025	151.6	151.87	151.87	152.01	151.6	6,522
September 03, 2025	151.15	151.53	151.53	151.53	150.82	2,490
September 02, 2025	151.26	150.93	150.93	151.28	150.61	4,155
September 01, 2025	151.59	151.51	151.51	151.69	151.42	3,285
August 29, 2025	152.08	151.74	151.74	152.12	151.74	1,290
August 28, 2025	151.99	152.11	152.11	152.15	151.68	4,351
August 27, 2025	151.78	151.75	151.75	152.08	151.57	2,883
August 26, 2025	151.71	151.88	151.88	151.98	151.67	3,810
August 25, 2025	152.1	151.65	151.65	152.1	151.54	2,991
August 22, 2025	151.6	152.21	152.21	152.21	151.6	2,371
August 21, 2025	152.3	151.81	151.81	152.3	151.71	4,052
August 20, 2025	152.04	152.23	152.23	152.3	151.94	3,821
August 19, 2025	151.86	151.91	151.91	152.04	151.75	5,586
August 18, 2025	151.89	151.85	151.85	152.26	151.81	1,606
August 15, 2025	152.56	151.74	151.74	152.56	151.74	1,299
August 14, 2025	152.89	152.51	152.51	153.08	152.44	2,147
August 13, 2025	152.32	152.75	152.75	152.84	152.32	3,066
August 12, 2025	152.41	152.06	152.06	152.48	151.94	971
August 11, 2025	152.51	152.41	152.41	152.68	152.36	2,189
August 08, 2025	152.93	152.48	152.48	152.93	152.33	1,140
August 07, 2025	152.76	152.98	152.98	153.07	152.74	2,332
August 06, 2025	152.76	152.79	152.79	152.99	152.74	2,915
August 05, 2025	152.97	152.92	152.92	153.51	152.84	3,144
August 04, 2025	152.2	152.8	152.8	152.89	152.01	3,971
August 01, 2025	151.88	152.2	152.2	152.67	151.76	7,400
July 31, 2025	152.35	152.24	152.24	152.51	152.13	4,829
July 30, 2025	152.12	152.01	152.01	152.32	151.84	3,908
July 29, 2025	152.22	152.23	152.23	152.38	151.95	7,981
July 28, 2025	151.99	152.23	152.23	152.31	151.99	2,031
July 25, 2025	151.47	151.76	151.76	151.76	151.19	23,588
July 24, 2025	152.28	151.9	151.9	152.35	151.85	7,753
July 23, 2025	152.76	152.84	152.84	152.84	152.57	3,515
July 22, 2025	152.57	152.73	152.73	152.85	152.49	7,043
July 21, 2025	152.2	152.68	152.68	152.68	152.16	3,844
July 18, 2025	151.82	151.88	151.88	151.91	151.75	6,033
July 17, 2025	151.78	151.97	151.97	152.1	151.71	5,574
July 16, 2025	151.62	151.82	151.82	152.01	151.62	4,010
July 15, 2025	151.7	151.68	151.68	152.04	151.59	6,112
July 14, 2025	151.06	151.46	151.46	151.68	151.06	9,210
July 11, 2025	151.69	151.57	151.57	151.74	151.37	7,836
July 10, 2025	152.19	151.68	151.68	152.19	151.64	3,616
July 09, 2025	151.95	151.99	151.99	152.1	151.85	3,421
July 08, 2025	152.07	151.9	151.9	152.07	151.64	7,339
July 07, 2025	152.68	152.35	152.35	152.72	152.16	6,514

iShares V PLC - iShares Italy Govt Bond UCITS ETF EUR (Dist) (IS0M.DE) XETRA