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
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
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

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