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
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
July 04, 2025	152.89	152.63	152.63	152.96	152.63	7,354
July 03, 2025	152.22	152.6	152.6	152.69	152.19	4,262
July 02, 2025	152.45	152.07	152.07	152.5	151.91	9,324
July 01, 2025	152.68	152.57	152.57	152.95	152.49	8,461
June 30, 2025	151.73	152.33	152.33	152.62	151.73	3,346
June 27, 2025	152.48	152.31	152.31	152.48	152.08	3,054
June 26, 2025	152.57	152.39	152.39	152.64	152.26	5,738
June 25, 2025	152.56	152.2	152.2	152.74	152	3,747
June 24, 2025	152.41	152.34	152.34	152.49	152	6,632
June 23, 2025	151.74	152.21	152.21	152.21	151.72	2,174
June 20, 2025	152.35	152.09	152.09	152.35	151.78	3,313
June 19, 2025	152.12	151.84	151.84	152.21	151.84	2,380
June 18, 2025	151.97	152.4	152.4	152.43	151.97	7,354
June 17, 2025	152.12	152.05	152.05	152.85	151.98	4,477
June 16, 2025	152.03	152.37	152.37	152.54	151.79	4,159
June 13, 2025	152.65	152.07	152.07	152.93	152.03	8,375
June 12, 2025	152.71	152.74	152.74	152.82	152.44	8,708
June 11, 2025	154.46	154.47	152.33	154.78	154.4	5,501
June 10, 2025	154.37	154.62	152.47	154.73	154.28	6,392
June 09, 2025	154.28	154.12	151.98	154.67	154.12	432
June 06, 2025	154.04	154.17	154.17	154.46	154.04	5,696
June 05, 2025	154.43	153.77	153.77	154.76	153.65	2,904
June 04, 2025	154.27	154.19	154.19	154.27	154.01	4,022
June 03, 2025	154.33	154.25	154.25	154.34	154.13	4,615
June 02, 2025	154.06	154.05	154.05	154.2	153.56	5,910
May 30, 2025	154.16	154.18	154.18	154.23	153.88	498
May 29, 2025	153.51	154.14	154.14	154.14	153.41	1,894
May 28, 2025	153.69	153.7	153.7	153.88	153.45	7,315
May 27, 2025	153.8	153.72	153.72	153.9	153.43	15,500
May 26, 2025	152.85	153.4	153.4	153.4	152.85	12,495

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