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
December 05, 2025	153.87	153.73	153.73	153.94	153.71	4,336
December 04, 2025	154.13	153.85	153.85	154.13	153.79	2,538
December 03, 2025	154	154.1	154.1	154.19	153.9	1,796
December 02, 2025	153.88	154.01	154.01	154.01	153.77	4,005
December 01, 2025	154.22	153.91	153.91	154.22	153.85	2,145
November 28, 2025	154.44	154.45	154.45	155	154.28	12,682
November 27, 2025	154.54	154.46	154.46	154.54	154.35	2,691
November 26, 2025	154.26	154.52	154.52	154.57	154.26	1,913
November 25, 2025	153.99	154.4	154.4	154.47	153.97	2,064
November 24, 2025	154.08	154.01	154.01	154.2	153.93	3,164
November 21, 2025	153.99	153.88	153.88	154.18	153.88	3,269
November 20, 2025	154.06	153.85	153.85	154.11	153.64	1,155
November 19, 2025	154.02	153.94	153.94	154.24	153.9	2,689
November 18, 2025	154.01	153.86	153.86	154.14	153.82	5,169
November 17, 2025	154.01	153.98	153.98	154.09	153.93	1,810
November 14, 2025	153.92	153.81	153.81	154.22	153.76	3,288
November 13, 2025	154.54	154.24	154.24	154.75	154.18	7,881
November 12, 2025	154.24	154.63	154.63	154.65	154.24	1,335
November 11, 2025	154.23	154.32	154.32	154.41	154.16	3,421
November 10, 2025	153.94	154.22	154.22	154.35	153.94	6,670
November 07, 2025	154.1	154.04	154.04	154.23	153.96	1,287
November 06, 2025	154.27	154.23	154.23	154.27	154.09	684
November 05, 2025	154.4	154.18	154.18	154.48	154.07	1,754
November 04, 2025	154.29	154.33	154.33	154.48	154.23	4,412
November 03, 2025	154.46	154.29	154.29	154.57	154.22	3,288
October 31, 2025	154.2	154.39	154.39	154.48	154.2	1,239
October 30, 2025	154.22	154.36	154.36	154.42	154.1	2,393
October 29, 2025	154.37	154.42	154.42	154.47	154.27	2,142
October 28, 2025	154.29	154.22	154.22	154.36	154.2	3,795
October 27, 2025	154.04	154.26	154.26	154.32	154.04	1,463
October 24, 2025	154.44	154.01	154.01	154.75	153.97	1,434
October 23, 2025	154.64	154.5	154.5	154.64	154.43	2,983
October 22, 2025	154.75	154.69	154.69	154.89	154.5	3,398
October 21, 2025	154.63	154.75	154.75	154.75	154.47	3,789
October 20, 2025	154.3	154.42	154.42	154.49	154.16	1,783
October 17, 2025	154.63	154.34	154.34	154.71	154.26	2,114
October 16, 2025	154.21	154.59	154.59	154.59	154.21	5,485
October 15, 2025	154.23	154.43	154.43	154.53	154.07	1,959
October 14, 2025	153.79	153.94	153.94	153.99	153.72	3,354
October 13, 2025	153.46	153.63	153.63	153.63	153.37	1,390
October 10, 2025	153.07	153.38	153.38	153.49	153.03	1,485
October 09, 2025	153.1	152.9	152.9	153.26	152.85	2,628
October 08, 2025	152.87	153.13	153.13	153.18	152.87	1,092
October 07, 2025	152.39	152.58	152.58	152.6	152.29	2,230
October 06, 2025	152.48	152.54	152.54	152.65	152.35	1,325
October 03, 2025	152.68	152.77	152.77	152.87	152.68	910
October 02, 2025	152.57	152.7	152.7	152.76	152.53	1,561
October 01, 2025	152.24	152.62	152.62	152.83	152.2	2,980
September 30, 2025	152.69	152.52	152.52	152.69	152.43	4,684
September 29, 2025	152.43	152.55	152.55	152.59	152.23	4,959
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

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