iShares FTSE MIB UCITS ETF EUR (Dist) (BIT:IMIB)
Italy flag Italy · Delayed Price · Currency is EUR
24.37
-0.65 (-2.60%)
Aug 1, 2025, 5:35 PM CET

BIT:IMIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.7224.7224.2924.3724.37-2.60%24,995
Jul 31, 202525.4725.4725.0225.0225.02-1.57%24,384
Jul 30, 202525.1225.4625.1225.4225.421.07%5,132
Jul 29, 202524.9625.2224.9625.1525.151.17%4,739
Jul 28, 202525.0425.1124.8524.8624.86-0.08%9,698
Jul 25, 202524.7124.8924.7124.8824.880.28%1,346
Jul 24, 202525.0225.0224.7524.8124.81-0.16%7,721
Jul 23, 202524.7024.9824.7024.8524.851.35%25,719
Jul 22, 202524.4924.5324.4724.5224.52-1,032
Jul 21, 202524.4724.5224.3524.5224.52-0.04%11,348
Jul 18, 202524.5324.5724.5224.5324.530.49%4,504
Jul 17, 202524.3224.4124.2924.4124.410.66%7,131
Jul 16, 202524.2424.3824.2024.2524.25-0.25%12,227
Jul 15, 202524.4824.4824.2924.3124.31-0.57%2,289
Jul 14, 202524.2024.4524.1724.4524.450.33%23,272
Jul 11, 202524.4624.4624.3024.3724.37-1.26%3,566
Jul 10, 202524.8924.8924.6724.6824.68-0.68%22,471
Jul 9, 202524.5524.8524.5124.8524.851.59%10,522
Jul 8, 202524.3624.4624.2824.4624.460.70%6,330
Jul 7, 202524.1524.2924.1224.2924.290.66%3,239
Jul 4, 202524.2824.3024.1024.1324.13-0.70%9,010
Jul 3, 202524.1824.3024.1324.3024.300.45%21,519
Jul 2, 202524.1724.2524.1324.1924.190.42%12,800
Jul 1, 202524.1024.1524.0524.0924.09-0.50%2,572
Jun 30, 202524.2524.2524.1424.2124.210.25%23,882
Jun 27, 202524.0624.1523.9524.1524.150.88%4,699
Jun 26, 202523.9423.9923.8623.9423.94-0.04%15,602
Jun 25, 202524.0924.1023.9023.9523.95-0.29%24,002
Jun 24, 202524.0024.0523.9324.0224.021.52%7,757
Jun 23, 202523.6923.7923.6223.6623.66-0.67%12,450
Jun 20, 202523.8023.9423.8023.8223.820.68%18,877
Jun 19, 202523.8523.8623.6423.6623.66-1.17%26,205
Jun 18, 202523.9523.9923.8523.9423.94-50,227
Jun 17, 202524.0524.0523.9023.9423.94-1.24%9,071
Jun 16, 202524.0524.2424.0524.2424.241.25%2,848
Jun 13, 202523.9524.0023.8423.9423.94-1.28%15,695
Jun 12, 202524.2624.3324.0624.2524.25-0.57%2,935
Jun 11, 202524.4224.4524.3724.3924.39-0.12%35,874
Jun 10, 202524.5624.5824.4224.4224.42-0.65%4,162
Jun 9, 202524.6924.6924.5224.5824.58-0.32%25,231
Jun 6, 202524.5424.6624.5124.6624.660.74%8,293
Jun 5, 202524.3124.4924.3124.4824.480.62%38,092
Jun 4, 202524.4324.4324.2324.3324.33-5,909
Jun 3, 202524.3224.3324.1324.3324.330.21%9,775
Jun 2, 202524.3224.3624.1424.2824.28-0.21%34,681
May 30, 202524.3124.4924.3124.3324.330.12%11,592
May 29, 202524.5024.5424.3024.3024.30-0.33%40,159
May 28, 202524.5524.5524.3824.3824.38-9,027
May 27, 202524.2824.4524.2824.3824.380.41%24,444
May 26, 202524.3324.3424.2124.2824.281.25%5,074