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
February 20, 2026	154	153.96	153.96	154.07	153.93	1,839
February 19, 2026	153.76	153.9	153.9	153.9	153.71	910
February 18, 2026	153.83	153.93	153.93	153.96	153.76	1,367
February 17, 2026	153.69	153.83	153.83	153.89	153.69	1,311
February 16, 2026	153.85	153.62	153.62	153.85	153.61	1,865
February 13, 2026	153.53	153.67	153.67	153.67	153.5	2,798
February 12, 2026	153.35	153.51	153.51	153.6	153.25	3,600
February 11, 2026	153.27	153.29	153.29	153.33	152.99	4,081
February 10, 2026	152.97	153.25	153.25	153.28	152.96	2,803
February 09, 2026	152.79	152.88	152.88	152.88	152.64	1,548
February 06, 2026	152.86	152.75	152.75	152.93	152.7	2,578
February 05, 2026	152.51	152.67	152.67	152.67	152.48	6,482
February 04, 2026	152.54	152.68	152.68	152.71	152.54	1,580
February 03, 2026	152.55	152.46	152.46	152.63	152.31	2,982
February 02, 2026	152.7	152.63	152.63	152.79	152.51	1,774
January 30, 2026	152.83	152.84	152.84	152.9	152.67	3,237
January 29, 2026	152.76	152.82	152.82	152.96	152.76	3,951
January 28, 2026	152.94	152.79	152.79	152.94	152.72	2,793
January 27, 2026	152.63	152.66	152.66	152.68	152.49	1,136
January 26, 2026	152.35	152.67	152.67	152.79	152.35	3,715
January 23, 2026	153.1	152.27	152.27	153.1	152	6,443
January 22, 2026	152.25	152.25	152.25	152.45	152.24	2,095
January 21, 2026	152.56	152.1	152.1	152.62	152.04	2,785
January 20, 2026	152.29	152.29	152.29	152.42	152.02	3,115
January 19, 2026	152.74	152.63	152.63	152.77	152.56	5,836
January 16, 2026	152.74	152.6	152.6	152.74	152.53	2,220
January 15, 2026	152.59	152.72	152.72	152.8	152.54	2,704
January 14, 2026	152.39	152.54	152.54	152.67	152.38	1,538
January 13, 2026	152.32	152.38	152.38	152.46	152.21	3,959
January 12, 2026	152.44	152.52	152.52	152.59	152.19	2,106
January 09, 2026	152.21	152.27	152.27	152.41	152.15	2,393
January 08, 2026	152.01	152.01	152.01	152.06	151.78	3,776
January 07, 2026	152.1	152.27	152.27	152.36	152.1	6,932
January 06, 2026	151.43	151.92	151.92	152	151.41	5,566
January 05, 2026	151.19	151.48	151.48	151.51	151.19	5,110
January 02, 2026	151.18	151.23	151.23	151.75	151.12	7,189
December 30, 2025	151.99	151.67	151.67	151.99	151.67	3,500
December 29, 2025	151.45	151.81	151.81	152	151.45	4,616
December 23, 2025	151.24	151.49	151.49	151.63	151.24	3,398
December 22, 2025	151.2	151.08	151.08	151.37	150.94	3,628
December 19, 2025	151.6	151.17	151.17	151.6	151.12	4,156
December 18, 2025	151.57	151.62	151.62	151.67	151.31	5,940
December 17, 2025	151.72	151.32	151.32	151.72	151.27	1,741
December 16, 2025	151.4	151.51	151.51	151.57	151.29	6,007
December 15, 2025	151.29	151.31	151.31	151.51	151.29	3,496
December 12, 2025	151.28	151.08	151.08	151.31	151.02	4,214
December 11, 2025	151.04	151.31	151.31	151.35	151.04	1,619
December 10, 2025	153.1	153.24	151.1	153.24	152.75	1,672
December 09, 2025	153.15	153.2	151.06	153.31	152.89	3,656
December 08, 2025	153.64	153.13	150.99	153.74	152.99	2,419
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

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