iShares FTSE MIB UCITS ETF EUR (Dist) (BIT:IMIB)
24.37
-0.65 (-2.60%)
Aug 1, 2025, 5:35 PM CET
BIT:IMIB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 24.72 | 24.72 | 24.29 | 24.37 | 24.37 | -2.60% | 24,995 |
Jul 31, 2025 | 25.47 | 25.47 | 25.02 | 25.02 | 25.02 | -1.57% | 24,384 |
Jul 30, 2025 | 25.12 | 25.46 | 25.12 | 25.42 | 25.42 | 1.07% | 5,132 |
Jul 29, 2025 | 24.96 | 25.22 | 24.96 | 25.15 | 25.15 | 1.17% | 4,739 |
Jul 28, 2025 | 25.04 | 25.11 | 24.85 | 24.86 | 24.86 | -0.08% | 9,698 |
Jul 25, 2025 | 24.71 | 24.89 | 24.71 | 24.88 | 24.88 | 0.28% | 1,346 |
Jul 24, 2025 | 25.02 | 25.02 | 24.75 | 24.81 | 24.81 | -0.16% | 7,721 |
Jul 23, 2025 | 24.70 | 24.98 | 24.70 | 24.85 | 24.85 | 1.35% | 25,719 |
Jul 22, 2025 | 24.49 | 24.53 | 24.47 | 24.52 | 24.52 | - | 1,032 |
Jul 21, 2025 | 24.47 | 24.52 | 24.35 | 24.52 | 24.52 | -0.04% | 11,348 |
Jul 18, 2025 | 24.53 | 24.57 | 24.52 | 24.53 | 24.53 | 0.49% | 4,504 |
Jul 17, 2025 | 24.32 | 24.41 | 24.29 | 24.41 | 24.41 | 0.66% | 7,131 |
Jul 16, 2025 | 24.24 | 24.38 | 24.20 | 24.25 | 24.25 | -0.25% | 12,227 |
Jul 15, 2025 | 24.48 | 24.48 | 24.29 | 24.31 | 24.31 | -0.57% | 2,289 |
Jul 14, 2025 | 24.20 | 24.45 | 24.17 | 24.45 | 24.45 | 0.33% | 23,272 |
Jul 11, 2025 | 24.46 | 24.46 | 24.30 | 24.37 | 24.37 | -1.26% | 3,566 |
Jul 10, 2025 | 24.89 | 24.89 | 24.67 | 24.68 | 24.68 | -0.68% | 22,471 |
Jul 9, 2025 | 24.55 | 24.85 | 24.51 | 24.85 | 24.85 | 1.59% | 10,522 |
Jul 8, 2025 | 24.36 | 24.46 | 24.28 | 24.46 | 24.46 | 0.70% | 6,330 |
Jul 7, 2025 | 24.15 | 24.29 | 24.12 | 24.29 | 24.29 | 0.66% | 3,239 |
Jul 4, 2025 | 24.28 | 24.30 | 24.10 | 24.13 | 24.13 | -0.70% | 9,010 |
Jul 3, 2025 | 24.18 | 24.30 | 24.13 | 24.30 | 24.30 | 0.45% | 21,519 |
Jul 2, 2025 | 24.17 | 24.25 | 24.13 | 24.19 | 24.19 | 0.42% | 12,800 |
Jul 1, 2025 | 24.10 | 24.15 | 24.05 | 24.09 | 24.09 | -0.50% | 2,572 |
Jun 30, 2025 | 24.25 | 24.25 | 24.14 | 24.21 | 24.21 | 0.25% | 23,882 |
Jun 27, 2025 | 24.06 | 24.15 | 23.95 | 24.15 | 24.15 | 0.88% | 4,699 |
Jun 26, 2025 | 23.94 | 23.99 | 23.86 | 23.94 | 23.94 | -0.04% | 15,602 |
Jun 25, 2025 | 24.09 | 24.10 | 23.90 | 23.95 | 23.95 | -0.29% | 24,002 |
Jun 24, 2025 | 24.00 | 24.05 | 23.93 | 24.02 | 24.02 | 1.52% | 7,757 |
Jun 23, 2025 | 23.69 | 23.79 | 23.62 | 23.66 | 23.66 | -0.67% | 12,450 |
Jun 20, 2025 | 23.80 | 23.94 | 23.80 | 23.82 | 23.82 | 0.68% | 18,877 |
Jun 19, 2025 | 23.85 | 23.86 | 23.64 | 23.66 | 23.66 | -1.17% | 26,205 |
Jun 18, 2025 | 23.95 | 23.99 | 23.85 | 23.94 | 23.94 | - | 50,227 |
Jun 17, 2025 | 24.05 | 24.05 | 23.90 | 23.94 | 23.94 | -1.24% | 9,071 |
Jun 16, 2025 | 24.05 | 24.24 | 24.05 | 24.24 | 24.24 | 1.25% | 2,848 |
Jun 13, 2025 | 23.95 | 24.00 | 23.84 | 23.94 | 23.94 | -1.28% | 15,695 |
Jun 12, 2025 | 24.26 | 24.33 | 24.06 | 24.25 | 24.25 | -0.57% | 2,935 |
Jun 11, 2025 | 24.42 | 24.45 | 24.37 | 24.39 | 24.39 | -0.12% | 35,874 |
Jun 10, 2025 | 24.56 | 24.58 | 24.42 | 24.42 | 24.42 | -0.65% | 4,162 |
Jun 9, 2025 | 24.69 | 24.69 | 24.52 | 24.58 | 24.58 | -0.32% | 25,231 |
Jun 6, 2025 | 24.54 | 24.66 | 24.51 | 24.66 | 24.66 | 0.74% | 8,293 |
Jun 5, 2025 | 24.31 | 24.49 | 24.31 | 24.48 | 24.48 | 0.62% | 38,092 |
Jun 4, 2025 | 24.43 | 24.43 | 24.23 | 24.33 | 24.33 | - | 5,909 |
Jun 3, 2025 | 24.32 | 24.33 | 24.13 | 24.33 | 24.33 | 0.21% | 9,775 |
Jun 2, 2025 | 24.32 | 24.36 | 24.14 | 24.28 | 24.28 | -0.21% | 34,681 |
May 30, 2025 | 24.31 | 24.49 | 24.31 | 24.33 | 24.33 | 0.12% | 11,592 |
May 29, 2025 | 24.50 | 24.54 | 24.30 | 24.30 | 24.30 | -0.33% | 40,159 |
May 28, 2025 | 24.55 | 24.55 | 24.38 | 24.38 | 24.38 | - | 9,027 |
May 27, 2025 | 24.28 | 24.45 | 24.28 | 24.38 | 24.38 | 0.41% | 24,444 |
May 26, 2025 | 24.33 | 24.34 | 24.21 | 24.28 | 24.28 | 1.25% | 5,074 |