Canada markets open in 1 hour 18 minutes

iShares FTSE MIB UCITS ETF EUR (Dist) (IMIB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,716.64-4.06 (-0.24%)
As of 11:21AM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20241,723.001,726.001,716.641,716.641,716.64261
Jun 25, 20242,038.672,038.672,038.672,038.672,038.67-
Jun 24, 20242,046.372,046.372,046.372,046.372,046.37-
Jun 21, 20242,009.322,009.322,009.322,009.322,009.32-
Jun 20, 20242,031.412,031.412,031.412,031.412,031.41-
Jun 19, 20242,004.002,004.002,004.002,004.002,004.00-
Jun 18, 20242,009.752,009.752,009.752,009.752,009.75-
Jun 17, 20241,985.311,985.311,985.311,985.311,985.31-
Jun 14, 20241,970.911,970.911,970.911,970.911,970.91-
Jun 13, 20242,027.642,027.642,027.642,027.642,027.64-
Jun 12, 20242,072.822,072.822,072.822,072.822,072.82-
Jun 11, 20242,043.372,043.372,043.372,043.372,043.37-
Jun 10, 20242,083.402,083.402,083.402,083.402,083.40-
Jun 07, 20242,090.702,090.702,090.702,090.702,090.70-
Jun 06, 20242,101.402,101.402,101.402,101.402,101.40-
Jun 05, 20242,081.652,081.652,081.652,081.652,081.65-
Jun 04, 20242,067.692,067.692,067.692,067.692,067.69-
Jun 03, 20242,091.402,091.402,091.402,091.402,091.40-
May 31, 20242,080.912,080.912,080.912,080.912,080.91-
May 30, 20241,764.001,771.001,753.401,769.501,769.502,997
May 29, 20241,754.601,776.601,753.201,753.301,753.301,026
May 28, 20241,792.801,794.801,772.601,779.601,779.6041,193
May 24, 20241,767.401,772.601,756.801,771.901,771.903,575
May 23, 20241,778.201,778.201,770.201,771.501,771.50176
May 22, 20241,775.401,777.201,770.401,770.401,770.40236
May 21, 20241,787.601,793.801,776.401,783.601,783.60407
May 20, 20241,800.401,820.801,796.401,797.601,797.601,099
May 17, 20241,813.801,813.801,806.001,804.901,804.9020
May 16, 20241,806.201,815.601,805.201,809.001,809.004,453
May 15, 20241,852.601,853.001,844.001,851.801,851.802,167
May 14, 20241,835.201,845.001,825.201,843.901,843.90172
May 13, 20241,819.001,826.401,819.001,825.401,825.401,272
May 10, 20241,812.601,823.201,812.401,818.601,818.60917
May 09, 20241,796.201,802.801,787.201,802.801,802.8095
May 08, 20241,797.601,800.601,787.801,792.501,792.50216
May 07, 20241,795.801,797.201,788.401,794.501,794.506,001
May 03, 20241,765.601,768.261,760.601,761.901,761.901,132
May 02, 20241,764.401,761.781,761.331,763.701,763.703,834
May 01, 20241,765.201,765.201,745.601,750.101,750.10626
Apr 30, 20241,787.401,787.401,760.401,759.001,759.001,018
Apr 29, 20241,796.001,799.201,781.601,786.001,786.00597
Apr 26, 20241,791.001,791.401,789.401,790.801,790.809,006
Apr 25, 20241,789.601,790.801,788.401,777.001,777.0018,170
Apr 24, 20241,807.401,807.401,798.401,794.801,794.806
Apr 23, 20241,801.601,801.601,781.981,803.501,803.50633
Apr 22, 20241,772.401,777.001,767.801,775.001,775.0011,990
Apr 19, 20241,724.201,753.001,724.001,752.601,752.6041,691
Apr 18, 20241,732.801,732.801,731.001,742.601,742.601,380
Apr 17, 20241,717.601,730.601,717.601,731.201,731.20140
Apr 16, 20241,713.001,717.001,713.001,715.301,715.308,629
Apr 15, 20241,749.001,749.001,748.801,741.501,741.50194
Apr 12, 20241,746.001,746.001,734.001,734.401,734.401,331
Apr 11, 20241,742.801,742.801,723.201,733.201,733.2034,085
Apr 10, 20241,759.201,760.601,754.001,753.501,753.50653
Apr 09, 20241,753.801,753.801,753.801,747.901,747.904
Apr 08, 20241,759.201,769.201,759.201,769.201,769.20775
Apr 05, 20241,761.001,761.001,745.511,753.701,753.70255
Apr 04, 20241,775.201,778.401,774.561,777.001,777.00407
Apr 03, 20241,768.801,775.801,767.601,775.001,775.003,251
Apr 02, 20241,796.401,796.401,767.601,767.601,767.607,080
Mar 28, 20241,791.001,791.001,791.001,783.301,783.30344
Mar 27, 20241,786.201,791.601,786.201,790.601,790.6086
Mar 26, 20241,786.601,793.801,786.601,788.201,788.206,003
Mar 25, 20241,780.001,784.801,765.801,784.801,784.801,065
Mar 22, 20241,775.001,775.401,769.371,771.201,771.20480
Mar 21, 20241,772.001,773.401,766.001,769.401,769.4010,684
Mar 20, 20241,761.401,761.401,758.201,761.001,761.0062
Mar 19, 20241,742.201,759.201,742.201,758.801,758.80710
Mar 18, 20241,751.401,753.091,746.001,744.701,744.702,357
Mar 15, 20241,745.001,745.001,744.001,743.601,743.60756
Mar 14, 20241,743.401,745.401,742.601,732.901,732.901,067
Mar 13, 20241,737.001,743.201,736.001,740.501,740.5029
Mar 12, 20241,723.801,725.601,723.601,731.101,731.1027
Mar 11, 20241,698.401,708.201,698.401,708.201,708.20248
Mar 08, 20241,713.201,713.201,707.601,708.001,708.0019
Mar 07, 20241,716.601,716.601,716.601,716.001,716.00249
Mar 06, 20241,700.001,717.801,700.001,715.001,715.00206
Mar 05, 20241,691.401,701.801,691.401,699.801,699.804,206
Mar 04, 20241,691.001,691.201,687.201,690.401,690.409,900
Mar 01, 20241,689.801,696.801,689.601,694.001,694.0026
Feb 29, 20241,683.401,684.401,681.071,677.301,677.30697
Feb 28, 20241,679.601,680.331,674.001,677.801,677.80830
Feb 27, 20241,679.401,680.801,679.401,680.401,680.4022,819
Feb 26, 20241,679.801,681.201,674.801,675.401,675.40254
Feb 23, 20241,674.001,678.201,672.801,678.201,678.20665
Feb 22, 20241,665.501,665.501,665.501,665.501,665.50-
Feb 21, 20241,637.401,649.601,637.401,649.601,649.60761
Feb 20, 20241,630.801,631.041,630.801,630.401,630.40232
Feb 19, 20241,628.301,628.301,628.301,628.301,628.30-
Feb 16, 20241,633.201,633.201,630.201,631.201,631.2015
Feb 15, 20241,624.401,629.601,623.131,627.501,627.5087
Feb 14, 20241,609.401,609.401,609.401,609.401,609.40-
Feb 13, 20241,596.001,596.001,596.001,592.501,592.503,166
Feb 12, 20241,609.371,614.801,609.241,612.501,612.50143
Feb 09, 20241,596.001,596.601,596.001,598.001,598.0013
Feb 08, 20241,593.401,593.401,593.401,593.401,593.40-
Feb 07, 20241,599.201,599.801,588.001,588.001,588.003
Feb 06, 20241,602.001,602.701,593.401,595.401,595.403,836
Feb 05, 20241,591.601,591.601,591.601,591.801,591.807
Feb 02, 20241,581.201,581.401,578.801,576.401,576.40314
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...