Invesco Euro Government Bond UCITS ETF (EIBB.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

32.33

-0.08

(-0.25%)

At close: 05:11PM CEST

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	32.40	32.42	32.33	32.34	32.34	185
Jun 27, 2024	32.42	32.42	32.38	32.41	32.41	857
Jun 26, 2024	32.54	32.54	32.54	32.45	32.45	676
Jun 25, 2024	32.53	32.57	32.53	32.55	32.55	577
Jun 24, 2024	32.59	32.59	32.59	32.54	32.54	81
Jun 21, 2024	32.63	32.63	32.49	32.49	32.49	1,331
Jun 20, 2024	32.46	32.52	32.46	32.52	32.52	229
Jun 19, 2024	32.59	32.59	32.56	32.53	32.53	180
Jun 18, 2024	32.51	32.58	32.49	32.58	32.58	658
Jun 17, 2024	32.53	32.53	32.52	32.50	32.50	1,133
Jun 14, 2024	32.53	32.60	32.53	32.59	32.59	5,704
Jun 13, 2024	32.62	32.62	32.62	32.62	32.62	-
Jun 13, 2024	0.237 Dividend
Jun 12, 2024	32.47	32.62	32.47	32.62	32.38	2,087
Jun 11, 2024	32.37	32.40	32.32	32.40	32.16	1,663
Jun 10, 2024	32.42	32.45	32.41	32.37	32.13	434
Jun 07, 2024	32.73	32.73	32.71	32.58	32.34	2,438
Jun 06, 2024	32.81	32.81	32.69	32.75	32.51	3,912
Jun 05, 2024	32.72	32.83	32.71	32.85	32.61	2,354
Jun 04, 2024	32.73	32.73	32.73	32.75	32.51	481
Jun 03, 2024	32.49	32.49	32.49	32.65	32.42	1,212
May 31, 2024	32.46	32.46	32.44	32.51	32.27	1,289
May 30, 2024	32.47	32.47	32.45	32.49	32.25	1,131
May 29, 2024	32.53	32.53	32.53	32.42	32.18	1,017
May 28, 2024	32.69	32.72	32.69	32.62	32.38	795
May 27, 2024	32.60	32.72	32.60	32.72	32.48	3,472
May 24, 2024	32.64	32.64	32.58	32.63	32.39	1,664
May 23, 2024	32.65	32.71	32.63	32.59	32.35	1,388
May 22, 2024	32.73	32.73	32.73	32.72	32.48	501
May 21, 2024	32.78	32.79	32.74	32.77	32.53	1,019
May 20, 2024	32.72	32.74	32.71	32.71	32.47	1,300
May 17, 2024	32.90	32.90	32.90	32.90	32.66	-
May 16, 2024	32.96	32.96	32.96	32.90	32.66	340
May 15, 2024	32.76	32.76	32.76	32.94	32.70	788
May 14, 2024	32.72	32.72	32.71	32.65	32.42	892
May 13, 2024	32.69	32.71	32.69	32.72	32.48	24
May 10, 2024	32.79	32.83	32.69	32.69	32.46	2,971
May 09, 2024	32.78	32.78	32.76	32.75	32.51	339
May 08, 2024	32.90	32.90	32.88	32.83	32.60	1,690
May 07, 2024	32.90	32.90	32.90	32.92	32.68	164
May 06, 2024	32.84	32.84	32.80	32.80	32.56	1,670
May 03, 2024	32.69	32.69	32.67	32.72	32.49	443
May 02, 2024	32.65	32.65	32.58	32.65	32.41	248
Apr 30, 2024	32.67	32.67	32.54	32.56	32.32	189
Apr 29, 2024	32.65	32.66	32.65	32.69	32.45	1,030
Apr 26, 2024	32.47	32.52	32.46	32.52	32.28	1,035
Apr 25, 2024	32.47	32.47	32.47	32.47	32.24	-
Apr 24, 2024	32.63	32.63	32.61	32.47	32.24	1,524
Apr 23, 2024	32.69	32.73	32.69	32.68	32.44	565
Apr 22, 2024	32.63	32.63	32.63	32.72	32.48	703
Apr 19, 2024	32.73	32.74	32.64	32.64	32.40	955
Apr 18, 2024	32.78	32.78	32.76	32.67	32.43	309
Apr 17, 2024	32.67	32.71	32.65	32.67	32.43	1,600
Apr 16, 2024	32.76	32.76	32.76	32.65	32.42	255
Apr 15, 2024	32.88	32.91	32.88	32.78	32.54	589
Apr 12, 2024	32.90	32.99	32.90	32.94	32.70	573
Apr 11, 2024	32.74	32.82	32.74	32.69	32.46	4,134
Apr 10, 2024	32.98	32.98	32.95	32.83	32.59	331
Apr 09, 2024	32.89	32.96	32.89	32.94	32.71	806
Apr 08, 2024	32.74	32.76	32.72	32.76	32.53	450
Apr 05, 2024	32.94	32.94	32.92	32.82	32.58	1,538
Apr 04, 2024	32.87	32.87	32.83	32.92	32.68	2,087
Apr 03, 2024	32.78	32.78	32.76	32.78	32.54	1,664
Apr 02, 2024	33.01	33.01	32.78	32.78	32.54	1,024
Mar 28, 2024	32.99	33.04	32.99	33.04	32.80	988
Mar 27, 2024	33.01	33.08	32.99	33.08	32.84	1,697
Mar 26, 2024	32.95	32.97	32.95	32.96	32.72	1,569
Mar 25, 2024	32.97	32.97	32.94	32.90	32.67	19
Mar 22, 2024	32.93	32.95	32.90	33.01	32.78	523
Mar 21, 2024	32.93	32.93	32.90	32.90	32.66	322
Mar 20, 2024	32.87	32.89	32.87	32.81	32.58	526
Mar 19, 2024	32.82	32.82	32.79	32.79	32.55	1,188
Mar 18, 2024	32.79	32.79	32.77	32.80	32.56	437
Mar 15, 2024	32.81	32.81	32.78	32.81	32.57	4,034
Mar 14, 2024	32.96	32.98	32.96	32.85	32.61	540
Mar 14, 2024	0.2284 Dividend
Mar 13, 2024	33.28	33.31	33.28	33.22	32.75	272
Mar 12, 2024	33.28	33.31	33.28	33.25	32.78	2,004
Mar 11, 2024	33.36	33.36	33.28	33.26	32.80	711
Mar 08, 2024	33.35	33.35	33.33	33.36	32.89	1,642
Mar 07, 2024	33.15	33.24	33.13	33.29	32.83	581
Mar 06, 2024	33.11	33.12	33.09	33.18	32.71	2,816
Mar 05, 2024	33.02	33.17	33.02	33.15	32.69	2,581
Mar 04, 2024	32.90	32.90	32.88	32.96	32.49	951
Mar 01, 2024	32.86	32.86	32.83	32.89	32.43	889
Feb 29, 2024	32.73	32.73	32.71	32.93	32.47	690
Feb 28, 2024	32.78	32.81	32.78	32.80	32.34	106
Feb 27, 2024	32.89	32.89	32.87	32.80	32.34	2,570
Feb 26, 2024	33.01	33.01	32.94	32.87	32.41	1,104
Feb 23, 2024	32.79	32.79	32.79	33.02	32.55	613
Feb 22, 2024	32.74	32.81	32.74	32.84	32.38	787
Feb 21, 2024	32.90	32.92	32.90	32.81	32.35	875
Feb 20, 2024	32.94	32.94	32.91	32.95	32.49	1,687
Feb 19, 2024	32.94	32.94	32.90	32.87	32.41	1,092
Feb 16, 2024	32.92	32.92	32.89	32.89	32.43	817
Feb 15, 2024	33.04	33.04	33.01	32.97	32.50	353
Feb 14, 2024	32.89	32.92	32.89	32.96	32.49	2,879
Feb 13, 2024	32.90	32.90	32.84	32.83	32.36	162
Feb 12, 2024	32.82	32.86	32.82	32.86	32.40	579
Feb 09, 2024	32.83	32.84	32.83	32.80	32.34	934
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7313+0.0012(+0.16%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD84,771.49+1,326.84(+1.59%)

Invesco Euro Government Bond UCITS ETF (EIBB.MI)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7313
+0.0012(+0.16%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
84,771.49
+1,326.84(+1.59%)