iShares Italy Govt Bond UCITS ETF EUR (Dist) (IITB.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:20PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 148.00 | 148.42 | 147.21 | 148.42 | 148.42 | 1 |
| May 02, 2024 | 148.00 | 148.22 | 148.00 | 148.04 | 148.04 | 3,314 |
| May 01, 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
| Apr 30, 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
| Apr 29, 2024 | 147.68 | 148.24 | 147.68 | 148.24 | 148.24 | 15 |
| Apr 26, 2024 | 147.68 | 147.68 | 147.58 | 147.58 | 147.58 | - |
| Apr 25, 2024 | 147.15 | 147.15 | 146.60 | 146.60 | 146.60 | 1 |
| Apr 24, 2024 | 147.58 | 147.58 | 146.90 | 146.90 | 146.90 | - |
| Apr 23, 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
| Apr 22, 2024 | 147.77 | 148.13 | 147.77 | 148.06 | 148.06 | 2 |
| Apr 19, 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
| Apr 18, 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
| Apr 17, 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| Apr 16, 2024 | 147.68 | 147.68 | 147.30 | 147.30 | 147.30 | - |
| Apr 15, 2024 | 148.70 | 148.70 | 147.99 | 147.99 | 147.99 | 580 |
| Apr 12, 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
| Apr 11, 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 5 |
| Apr 10, 2024 | 149.18 | 149.25 | 148.50 | 148.50 | 148.50 | 80 |
| Apr 09, 2024 | 148.60 | 148.99 | 148.60 | 148.99 | 148.99 | - |
| Apr 08, 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | 252 |
| Apr 05, 2024 | 148.91 | 148.91 | 148.33 | 148.33 | 148.33 | - |
| Apr 04, 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
| Apr 03, 2024 | 147.79 | 147.79 | 147.77 | 147.77 | 147.77 | 1,500 |
| Apr 02, 2024 | 148.29 | 148.41 | 148.25 | 148.25 | 148.25 | 201 |
| Mar 28, 2024 | 149.28 | 149.28 | 149.16 | 149.16 | 149.16 | 21 |
| Mar 27, 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
| Mar 26, 2024 | 149.18 | 149.26 | 149.18 | 149.26 | 149.26 | - |
| Mar 25, 2024 | 149.14 | 149.14 | 148.74 | 148.94 | 148.94 | 140 |
| Mar 22, 2024 | 149.01 | 149.34 | 148.94 | 149.32 | 149.32 | 824 |
| Mar 21, 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | 1 |
| Mar 20, 2024 | 149.09 | 149.09 | 148.54 | 148.54 | 148.54 | - |
| Mar 19, 2024 | 148.75 | 148.82 | 148.62 | 148.71 | 148.71 | 2 |
| Mar 18, 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | 1 |
| Mar 15, 2024 | 148.68 | 148.68 | 148.63 | 148.63 | 148.63 | - |
| Mar 14, 2024 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | - |
| Mar 13, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| Mar 12, 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
| Mar 11, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
| Mar 08, 2024 | 149.46 | 149.46 | 149.40 | 149.40 | 149.40 | 1 |
| Mar 07, 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| Mar 06, 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
| Mar 05, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 7 |
| Mar 04, 2024 | 146.89 | 147.32 | 146.89 | 147.23 | 147.23 | 106 |
| Mar 01, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Feb 29, 2024 | 146.64 | 147.26 | 146.60 | 147.21 | 147.21 | 23 |
| Feb 28, 2024 | 146.57 | 146.87 | 146.57 | 146.87 | 146.87 | 1 |
| Feb 27, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| Feb 26, 2024 | 147.81 | 147.81 | 146.95 | 146.95 | 146.95 | 90 |
| Feb 23, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| Feb 22, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| Feb 21, 2024 | 146.96 | 147.18 | 146.96 | 147.07 | 147.07 | - |
| Feb 20, 2024 | 146.78 | 147.26 | 146.78 | 147.08 | 147.08 | - |
| Feb 19, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | 1,320 |
| Feb 16, 2024 | 147.09 | 147.09 | 147.05 | 147.05 | 147.05 | - |
| Feb 15, 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
| Feb 14, 2024 | 146.77 | 146.89 | 146.71 | 146.89 | 146.89 | - |
| Feb 13, 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
| Feb 12, 2024 | 146.57 | 146.59 | 146.56 | 146.56 | 146.56 | 1 |
| Feb 09, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
| Feb 08, 2024 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | - |
| Feb 07, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 9 |
| Feb 06, 2024 | 146.67 | 147.13 | 146.67 | 147.13 | 147.13 | 21 |
| Feb 05, 2024 | 147.10 | 147.10 | 146.57 | 146.57 | 146.57 | - |
| Feb 02, 2024 | 148.10 | 148.10 | 147.41 | 147.41 | 147.41 | 55 |
| Feb 01, 2024 | 148.04 | 148.15 | 148.04 | 148.04 | 148.04 | 1,500 |
| Jan 31, 2024 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | 1 |
| Jan 30, 2024 | 148.00 | 148.00 | 147.35 | 147.35 | 147.35 | 620 |
| Jan 29, 2024 | 147.96 | 147.96 | 147.70 | 147.87 | 147.87 | - |
| Jan 26, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| Jan 25, 2024 | 146.58 | 147.27 | 146.58 | 147.27 | 147.27 | - |
| Jan 24, 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
| Jan 23, 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | 10 |
| Jan 22, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| Jan 19, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
| Jan 18, 2024 | 146.55 | 146.55 | 146.38 | 146.51 | 146.51 | - |
| Jan 17, 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| Jan 16, 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| Jan 15, 2024 | 147.54 | 147.57 | 147.54 | 147.54 | 147.54 | - |
| Jan 12, 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | 97 |
| Jan 11, 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
| Jan 10, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
| Jan 09, 2024 | 146.59 | 146.59 | 146.52 | 146.52 | 146.52 | - |
| Jan 08, 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| Jan 05, 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| Jan 04, 2024 | 148.43 | 148.43 | 148.26 | 148.26 | 148.26 | 249 |
| Jan 03, 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| Jan 02, 2024 | 147.84 | 147.84 | 147.21 | 147.57 | 147.57 | 871 |
| Dec 29, 2023 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| Dec 28, 2023 | 149.57 | 149.62 | 148.90 | 148.90 | 148.90 | 1,040 |
| Dec 27, 2023 | 149.68 | 149.75 | 149.68 | 149.75 | 149.75 | - |
| Dec 22, 2023 | 148.83 | 148.89 | 148.83 | 148.89 | 148.89 | 105 |
| Dec 21, 2023 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
| Dec 20, 2023 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
| Dec 19, 2023 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| Dec 18, 2023 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
| Dec 15, 2023 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
| Dec 14, 2023 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | 106 |
| Dec 13, 2023 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | - |
| Dec 12, 2023 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | 26 |
| Dec 11, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.