iShares Italy Government Bond UCITS ETF (LON:ITEB)
London · Delayed Price · Currency is GBP · Price in GBX 544.85
0.00 (0.00%)
At close: Sep 22, 2026
LON:ITEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 544.85 | 544.85 | 544.85 | 544.85 | 544.85 | - | - |
| Sep 21, 2026 | 544.40 | 544.40 | 544.40 | 544.85 | 544.85 | 0.57% | 1 |
| Sep 18, 2026 | 541.75 | 541.75 | 541.75 | 541.75 | 541.75 | -0.49% | - |
| Sep 17, 2026 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | 0.17% | - |
| Sep 16, 2026 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | 0.25% | - |
| Sep 15, 2026 | 541.40 | 541.40 | 540.30 | 542.15 | 542.15 | -0.04% | 2 |
| Sep 14, 2026 | 542.35 | 542.35 | 542.35 | 542.35 | 542.35 | -0.32% | - |
| Sep 11, 2026 | 543.80 | 543.80 | 543.80 | 544.10 | 544.10 | 0.18% | 19 |
| Sep 10, 2026 | 543.10 | 543.10 | 543.10 | 543.10 | 543.10 | -0.56% | - |
| Sep 9, 2026 | 546.90 | 546.90 | 546.90 | 546.15 | 546.15 | -0.55% | 1 |
| Sep 8, 2026 | 549.15 | 549.15 | 549.15 | 549.15 | 549.15 | 0.15% | - |
| Sep 7, 2026 | 548.35 | 548.35 | 548.35 | 548.35 | 548.35 | -0.27% | - |
| Sep 4, 2026 | 549.85 | 549.85 | 549.85 | 549.85 | 549.85 | 0.12% | - |
| Sep 3, 2026 | 548.70 | 548.70 | 548.70 | 549.20 | 549.20 | 0.28% | - |
| Sep 2, 2026 | 548.20 | 548.20 | 547.30 | 547.65 | 547.65 | -0.24% | 12 |
| Sep 1, 2026 | 548.20 | 548.20 | 548.20 | 548.95 | 548.95 | -0.37% | - |
| Aug 28, 2026 | 551.20 | 551.20 | 551.20 | 551.00 | 551.00 | -0.11% | 1 |
| Aug 27, 2026 | 556.20 | 556.20 | 554.60 | 551.60 | 551.60 | -0.11% | 1 |
| Aug 26, 2026 | 553.90 | 554.10 | 553.90 | 552.20 | 552.20 | -0.17% | 18 |
| Aug 25, 2026 | 551.20 | 551.20 | 551.10 | 553.15 | 553.15 | 0.34% | 2 |
| Aug 24, 2026 | 551.25 | 551.25 | 551.25 | 551.25 | 551.25 | 0.06% | - |
| Aug 21, 2026 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | -0.05% | - |
| Aug 20, 2026 | 550.50 | 550.50 | 550.50 | 551.15 | 551.15 | -0.01% | 10,000 |
| Aug 19, 2026 | 551.20 | 551.20 | 551.20 | 551.20 | 551.20 | 0.14% | - |
| Aug 18, 2026 | 550.45 | 550.45 | 550.45 | 550.45 | 550.45 | -0.38% | - |
| Aug 17, 2026 | 554.20 | 554.20 | 552.80 | 552.55 | 552.55 | -0.16% | 1 |
| Aug 14, 2026 | 554.70 | 554.80 | 554.70 | 553.45 | 553.45 | -0.34% | 4 |
| Aug 13, 2026 | 555.30 | 555.30 | 555.30 | 555.35 | 555.35 | 0.16% | 1 |
| Aug 12, 2026 | 554.45 | 554.45 | 554.45 | 554.45 | 554.45 | 0.05% | - |
| Aug 11, 2026 | 553.20 | 554.20 | 553.20 | 554.20 | 554.20 | 0.09% | 6 |
| Aug 10, 2026 | 555.70 | 555.70 | 555.70 | 553.70 | 553.70 | -0.34% | 1 |
| Aug 7, 2026 | 555.30 | 554.70 | 554.70 | 555.60 | 555.60 | 0.04% | 36 |
| Aug 6, 2026 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | -0.13% | 1 |
| Aug 5, 2026 | 557.20 | 557.20 | 557.10 | 556.10 | 556.10 | 0.07% | 10 |
| Aug 4, 2026 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | 0.34% | - |
| Aug 3, 2026 | 554.20 | 556.80 | 554.20 | 553.80 | 553.80 | 0.41% | 2 |
| Jul 31, 2026 | 551.55 | 551.55 | 551.55 | 551.55 | 551.55 | -0.17% | - |
| Jul 30, 2026 | 552.10 | 552.10 | 552.10 | 552.50 | 552.50 | 0.05% | 4 |
| Jul 29, 2026 | 552.25 | 552.25 | 552.25 | 552.25 | 552.25 | -0.42% | - |
| Jul 28, 2026 | 554.60 | 554.60 | 554.60 | 554.60 | 554.60 | 0.21% | - |
| Jul 27, 2026 | 553.90 | 553.90 | 553.90 | 553.45 | 553.45 | 0.33% | 1 |
| Jul 24, 2026 | 551.65 | 551.65 | 551.65 | 551.65 | 551.65 | 0.42% | - |
| Jul 23, 2026 | 550.90 | 550.90 | 550.90 | 549.35 | 549.35 | -0.26% | 1 |
| Jul 22, 2026 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | -0.15% | - |
| Jul 21, 2026 | 551.60 | 551.60 | 551.60 | 551.60 | 551.60 | -0.07% | - |
| Jul 20, 2026 | 551.40 | 552.40 | 551.40 | 552.00 | 552.00 | -0.09% | 1 |
| Jul 17, 2026 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | -0.02% | - |
| Jul 16, 2026 | 552.60 | 552.60 | 552.60 | 552.60 | 552.60 | -0.23% | - |
| Jul 15, 2026 | 553.00 | 553.00 | 553.00 | 553.90 | 553.90 | -0.14% | 1 |
| Jul 14, 2026 | 553.30 | 553.30 | 553.30 | 554.70 | 554.70 | 0.03% | - |