Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

iShares Italy Govt Bond UCITS ETF EUR (Dist) (IITB.MI)

153.30
+0.40
+(0.26%)
At close: April 30 at 5:27:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025152.78153.27152.78153.30153.301,573
Apr 28, 2025152.94152.96152.72152.90152.901,683
Apr 25, 2025153.35153.35152.98153.08153.08255
Apr 24, 2025152.84153.55152.77153.55153.552,833
Apr 23, 2025152.89152.94152.66152.61152.612,185
Apr 22, 2025152.56152.82152.48152.82152.822,501
Apr 17, 2025152.11152.67151.79152.67152.671,650
Apr 16, 2025151.97152.12151.62152.12152.125,198
Apr 15, 2025152.19152.23151.68152.11152.112,912
Apr 14, 2025150.92152.12150.92151.99151.994,604
Apr 11, 2025150.92151.48150.60151.48151.485,631
Apr 10, 2025150.17151.64150.17151.64151.642,766
Apr 9, 2025149.82150.63149.79150.50150.501,906
Apr 8, 2025150.60150.93150.31150.58150.581,486
Apr 7, 2025150.45151.41149.89149.89149.892,354
Apr 4, 2025150.83152.10150.65150.65150.653,985
Apr 3, 2025151.12151.21151.01151.21151.211,763
Apr 2, 2025151.02151.02150.54150.54150.54904
Apr 1, 2025150.39151.16150.39150.88150.883,226
Mar 31, 2025150.86150.86150.23150.28150.282,510
Mar 28, 2025150.61150.61150.16150.16150.163,543
Mar 27, 2025149.94150.16149.86149.87149.872,132
Mar 26, 2025149.90149.90149.70149.79149.793,973
Mar 25, 2025149.77149.90149.54149.90149.904,342
Mar 24, 2025149.95150.40149.74149.76149.764,081
Mar 21, 2025149.87149.98149.73149.78149.781,728
Mar 20, 2025149.82149.92149.49149.49149.492,290
Mar 19, 2025149.83149.83149.46149.70149.702,527
Mar 18, 2025149.34149.39149.15149.27149.273,150
Mar 17, 2025149.04149.55149.04149.51149.511,544
Mar 14, 2025148.84148.85148.40148.85148.852,159
Mar 13, 2025148.68148.91148.51148.91148.914,487
Mar 12, 2025148.71148.81148.46148.77148.774,422
Mar 11, 2025148.77149.01148.59148.59148.592,095
Mar 10, 2025148.87149.53148.87148.98148.984,839
Mar 7, 2025149.00149.58149.00149.08149.084,795
Mar 6, 2025149.00149.07148.60148.82148.825,243
Mar 5, 2025150.57150.99149.25149.41149.413,136
Mar 4, 2025152.34152.34151.82151.83151.835,124
Mar 3, 2025152.59152.59151.68152.01152.014,904
Feb 28, 2025152.44152.69152.44152.69152.69832
Feb 27, 2025152.33152.35152.13152.35152.351,581
Feb 26, 2025152.08152.38152.08152.34152.341,601
Feb 25, 2025151.92152.01151.68151.93151.932,380
Feb 24, 2025151.85151.85151.51151.83151.834,418
Feb 21, 2025151.22151.74151.22151.68151.683,880
Feb 20, 2025151.04151.23150.97151.22151.226,447
Feb 19, 2025151.52151.54150.87151.02151.026,882
Feb 18, 2025151.70151.80151.58151.68151.682,208
Feb 17, 2025151.60151.74151.37151.60151.601,560
Feb 14, 2025152.02152.22151.86151.86151.861,344
Feb 13, 2025151.77152.27151.70152.14152.144,392
Feb 12, 2025151.87151.87151.36151.36151.36691
Feb 11, 2025152.43152.43151.55151.66151.662,487
Feb 10, 2025152.29152.59152.29152.43152.432,069
Feb 7, 2025152.87152.87152.30152.41152.411,830
Feb 6, 2025152.66152.79152.26152.78152.783,444
Feb 5, 2025152.19152.71152.19152.60152.602,327
Feb 4, 2025151.75152.15151.66152.15152.152,833
Feb 3, 2025151.45152.08151.45151.89151.896,627
Jan 31, 2025151.04151.70150.95151.44151.444,095
Jan 30, 2025150.74151.15150.74151.04151.044,598
Jan 29, 2025150.79150.89150.58150.60150.6030,400
Jan 28, 2025150.63150.72150.45150.50150.504,219
Jan 27, 2025150.53150.86150.46150.52150.522,904
Jan 24, 2025150.49150.57150.26150.55150.551,447
Jan 23, 2025150.78150.93150.47150.54150.545,025
Jan 22, 2025150.95151.18150.95150.96150.964,406
Jan 21, 2025150.93150.99150.63150.94150.948,242
Jan 20, 2025150.53150.75150.35150.67150.674,293
Jan 17, 2025150.52150.81150.45150.45150.457,427
Jan 16, 2025150.12150.32149.79150.32150.329,908
Jan 15, 2025149.13150.12148.50150.03150.0318,099
Jan 14, 2025149.10149.24148.77148.89148.8916,315
Jan 13, 2025148.93149.05148.76149.05149.059,059
Jan 10, 2025149.62149.73149.32149.35149.359,325
Jan 9, 2025150.00150.32149.91149.91149.916,179
Jan 8, 2025150.65150.65150.03150.03150.037,681
Jan 7, 2025151.19151.19150.48150.74150.749,641
Jan 6, 2025150.90151.07150.71150.96150.9610,065
Jan 3, 2025151.18151.44150.92150.81150.815,404
Jan 2, 2025151.97151.97151.42151.45151.451,656
Dec 30, 2024151.82151.82151.23151.34151.343,103
Dec 27, 2024151.93151.93150.93151.38151.3811,439
Dec 23, 2024151.39151.91151.39151.68151.6811,597
Dec 20, 2024152.01152.05151.59151.93151.934,425
Dec 19, 2024151.92151.92151.67151.67151.676,256
Dec 18, 2024152.29152.40152.12152.23152.236,287
Dec 17, 2024152.30152.50152.20152.36152.369,209
Dec 16, 2024152.59152.59152.32152.51152.516,634
Dec 13, 2024152.91152.91152.46152.53152.537,888
Dec 12, 2024 2.0936 Dividend
Dec 12, 2024153.86153.92153.04153.04153.045,478
Dec 11, 2024156.13156.38155.91156.19154.1017,393
Dec 10, 2024155.98156.16155.73156.09154.009,178
Dec 9, 2024156.79156.79156.06156.30154.2010,383
Dec 6, 2024156.00156.27155.97156.14154.054,486
Dec 5, 2024155.75156.49155.75155.94153.857,488
Dec 4, 2024155.59155.95155.29155.90153.813,386
Dec 3, 2024155.59155.74155.46155.62153.531,456
Dec 2, 2024155.42155.64155.40155.56153.471,501
Nov 29, 2024154.84155.10154.66155.10153.024,622
Nov 28, 2024154.06154.76154.05154.76152.694,332
Nov 27, 2024153.59154.03153.54153.96151.90772
Nov 26, 2024153.43153.76153.31153.76151.702,067
Nov 25, 2024153.42153.63152.99153.63151.577,872
Nov 22, 2024152.58153.33152.58153.20151.153,941
Nov 21, 2024153.11153.11152.03152.68150.635,249
Nov 20, 2024152.52152.55152.16152.55150.517,848
Nov 19, 2024152.99152.99152.30152.64150.594,387
Nov 18, 2024152.47152.47151.95152.39150.3511,704
Nov 15, 2024152.60152.91152.44152.47150.432,846
Nov 14, 2024151.63152.83151.63152.83150.782,781
Nov 13, 2024151.62152.15151.53151.89149.8516,009
Nov 12, 2024151.84152.33151.84151.93149.894,889
Nov 11, 2024151.85152.12151.69151.98149.948,089
Nov 8, 2024151.40151.41151.08151.40149.374,955
Nov 7, 2024150.76150.82150.05150.70148.688,898
Nov 6, 2024151.60151.73150.63150.63148.613,210
Nov 5, 2024150.97151.45150.94151.29149.269,812
Nov 4, 2024151.41151.49151.13151.26149.232,938
Nov 1, 2024151.08151.16151.08151.16149.13715
Oct 31, 2024151.11151.38150.91151.30149.2714,177
Oct 30, 2024152.44152.44151.58151.80149.773,335
Oct 29, 2024152.63152.70152.11152.23150.1913,444
Oct 28, 2024152.45152.91152.29152.81150.763,315
Oct 25, 2024152.67152.79152.45152.45150.4118,006
Oct 24, 2024152.87152.96152.68152.96150.912,833
Oct 23, 2024152.40152.41152.18152.18150.141,631
Oct 22, 2024152.15152.37151.95152.16150.121,824
Oct 21, 2024153.79153.79152.39152.58150.534,715
Oct 18, 2024153.10153.88153.10153.77151.713,397
Oct 17, 2024153.32153.41153.09153.37151.313,428
Oct 16, 2024152.93153.37152.93153.19151.14977
Oct 15, 2024152.34152.88152.34152.88150.834,420
Oct 14, 2024151.93152.12151.92152.10150.061,438
Oct 11, 2024151.86152.10151.50151.93149.892,951
Oct 10, 2024152.48152.49151.67152.22150.183,974
Oct 9, 2024151.86152.07151.75151.95149.911,762
Oct 8, 2024151.89152.00151.65152.00149.966,736
Oct 7, 2024151.92152.06151.79151.94149.906,895
Oct 4, 2024152.40152.44152.22152.43150.394,224
Oct 3, 2024152.90152.90152.65152.75150.702,152
Oct 2, 2024153.56153.56152.97152.97150.921,005
Oct 1, 2024153.41153.78153.38153.63151.573,056
Sep 30, 2024152.83152.92152.33152.86150.814,303
Sep 27, 2024153.06153.09152.68152.91150.862,882
Sep 26, 2024152.18153.00152.18152.73150.684,724
Sep 25, 2024152.32152.59151.92151.92149.881,679
Sep 24, 2024151.99152.63151.99152.63150.584,107
Sep 23, 2024151.95152.13151.88152.13150.095,271
Sep 20, 2024151.35151.87151.35151.74149.714,204
Sep 19, 2024151.55151.63151.44151.72149.691,311
Sep 18, 2024152.15152.15151.50151.61149.581,707
Sep 17, 2024152.34152.58152.14152.14150.101,078
Sep 16, 2024152.00152.22151.89152.15150.11279
Sep 13, 2024151.74152.07151.74152.05150.011,771
Sep 12, 2024151.61151.88151.61151.58149.553,296
Sep 11, 2024151.62151.89151.36151.89149.852,708
Sep 10, 2024151.01151.07150.93151.24149.211,814
Sep 9, 2024150.67150.92150.50150.92148.90899
Sep 6, 2024151.00152.05150.83151.01148.992,365
Sep 5, 2024150.47150.98150.47150.69148.671,278
Sep 4, 2024150.06150.70149.94150.66148.642,669
Sep 3, 2024149.56149.99149.31149.94147.932,169
Sep 2, 2024149.06149.63149.06149.63147.621,156
Aug 30, 2024149.97150.13149.69149.69147.681,446
Aug 29, 2024149.78150.26149.72149.90147.892,187
Aug 28, 2024149.79150.14149.79149.82147.81988
Aug 27, 2024149.49150.09149.49149.68147.672,413
Aug 26, 2024150.43150.48150.11150.16148.153,218
Aug 23, 2024150.30150.59150.14150.59148.572,325
Aug 22, 2024150.51150.51150.18150.18148.171,383
Aug 21, 2024150.24150.39150.20150.50148.482,178
Aug 20, 2024150.13150.21149.91150.14148.131,841
Aug 19, 2024150.26150.26149.85149.85147.842,160
Aug 16, 2024150.20150.20149.89149.89147.882,874
Aug 14, 2024150.28150.48150.23150.48148.463,524
Aug 13, 2024149.76150.28149.76150.39148.372,336
Aug 12, 2024149.55149.78149.52149.63147.62877
Aug 9, 2024149.23149.73149.23149.58147.57530
Aug 8, 2024149.46149.46149.13149.13147.131,090
Aug 7, 2024149.31149.38148.94149.12147.121,982
Aug 6, 2024149.32149.76149.32149.68147.673,038
Aug 5, 2024149.82150.08149.46149.46147.462,106
Aug 2, 2024149.34149.90149.34149.68147.671,062
Aug 1, 2024149.41149.68149.28149.63147.623,746
Jul 31, 2024149.26149.40149.14149.39147.391,763
Jul 30, 2024148.79148.97148.71148.97146.971,937
Jul 29, 2024148.44148.96148.37148.75146.764,321
Jul 26, 2024147.91148.44147.91148.44146.453,270
Jul 25, 2024147.90148.22147.80148.22146.233,083
Jul 24, 2024148.17148.27148.01148.07146.093,673
Jul 23, 2024147.96148.37147.96148.35146.363,727
Jul 22, 2024148.29148.37148.15148.22146.231,579
Jul 19, 2024148.48148.54148.02148.13146.142,246
Jul 18, 2024148.61148.70148.39148.55146.561,815
Jul 17, 2024148.60148.68148.34148.53146.54796
Jul 16, 2024148.50148.81148.33148.68146.692,103
Jul 15, 2024148.06148.27147.78148.27146.283,347
Jul 12, 2024147.65148.14147.59147.92145.943,603
Jul 11, 2024147.49147.96147.05147.70145.726,926
Jul 10, 2024147.03147.27146.86147.07145.101,081
Jul 9, 2024146.72146.74146.37146.37144.413,448
Jul 8, 2024146.56146.91146.18146.78144.816,334
Jul 5, 2024146.19146.48146.18146.29144.332,408
Jul 4, 2024145.63145.92145.63145.76143.813,511
Jul 3, 2024145.76146.05145.39146.00144.043,547
Jul 2, 2024144.90145.46144.67145.28143.332,259
Jul 1, 2024145.34145.37145.01145.09143.154,163
Jun 28, 2024145.66145.66145.09145.28143.333,498
Jun 27, 2024145.83145.83145.40145.61143.661,282
Jun 26, 2024146.24146.26145.88145.88143.923,333
Jun 25, 2024146.54146.55146.27146.28144.323,041
Jun 24, 2024146.30146.53146.30146.42144.462,455
Jun 21, 2024146.70146.74146.22146.24144.283,737
Jun 20, 2024145.94146.24145.90146.20144.241,746
Jun 19, 2024147.14147.14146.07146.07144.11762
Jun 18, 2024146.11146.75146.11146.72144.752,551
Jun 17, 2024146.78146.78146.02146.03144.071,641
Jun 14, 2024146.13146.39145.98146.18144.222,517
Jun 13, 2024 1.938 Dividend
Jun 13, 2024145.73146.10145.73146.08144.121,173
Jun 12, 2024147.15148.19146.93148.19144.293,648
Jun 11, 2024146.85146.94145.98146.94143.073,669
Jun 10, 2024147.58147.58146.61146.61142.752,988
Jun 7, 2024148.22148.22147.60147.78143.894,347
Jun 6, 2024148.94149.03148.25148.55144.644,599
Jun 5, 2024148.57149.07148.35149.07145.152,029
Jun 4, 2024148.75148.80148.27148.37144.474,952
Jun 3, 2024147.60148.32147.60148.32144.422,921
May 31, 2024147.64147.80147.35147.65143.772,766
May 30, 2024147.21147.76147.21147.76143.872,573
May 29, 2024147.65148.05147.32147.32143.441,884
May 28, 2024148.53148.60147.99147.99144.104,729
May 27, 2024148.25148.71147.96148.70144.791,295
May 24, 2024148.24148.24147.75147.97144.082,494
May 23, 2024148.91149.40147.94148.17144.273,497
May 22, 2024148.54148.68148.32148.68144.771,678
May 21, 2024148.54148.93148.54148.85144.932,877
May 20, 2024148.69148.76148.54148.76144.851,414
May 17, 2024148.82148.91148.66148.70144.796,138
May 16, 2024149.40149.58149.08149.08145.161,368
May 15, 2024148.17149.40148.17149.22145.292,317
May 14, 2024148.52148.52147.92148.01144.122,808
May 13, 2024148.32148.50148.25148.37144.472,953
May 10, 2024148.76148.77148.19148.24144.342,040
May 9, 2024148.49148.54148.24148.34144.444,267
May 8, 2024148.87148.90148.62148.63144.725,566
May 7, 2024149.30149.30148.49149.00145.082,859
May 6, 2024148.85149.21148.61148.70144.794,384
May 3, 2024148.22149.04148.10148.55144.642,767
May 2, 2024148.35148.69147.93148.14144.249,491
Apr 30, 2024147.96148.05147.52147.72143.834,997

Related Tickers