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

Milan - Delayed Quote EUR

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

23.34
+0.43
+(1.90%)
At close: May 2 at 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.2023.3423.1023.3423.3425,838
Apr 30, 202523.1823.2222.6522.9122.9165,539
Apr 29, 202522.9923.0822.8923.0823.0886,058
Apr 28, 202522.8822.9222.8122.8122.8114,994
Apr 25, 202522.5422.7522.5422.7522.7522,322
Apr 24, 202522.2522.4622.1822.4222.428,031
Apr 23, 202522.1622.2322.0922.1822.1891,487
Apr 22, 202521.6821.8921.6221.8921.8917,984
Apr 17, 202521.7621.7721.6521.7421.7434,524
Apr 16, 202521.4521.7021.3921.7721.7723,841
Apr 15, 202521.3621.6721.3321.6721.6717,961
Apr 14, 202521.0021.1420.9921.0821.083,741
Apr 11, 202520.8920.8920.2820.5620.5620,909
Apr 10, 202521.6821.6820.7220.7220.72123,453
Apr 9, 202519.8319.9619.5019.7619.7693,879
Apr 8, 202520.3020.5719.7320.3320.33133,218
Apr 7, 202519.4520.2919.2819.8319.83107,990
Apr 4, 202522.0222.0220.6720.9620.96155,175
Apr 3, 202522.7622.9222.4222.4022.4011,110
Apr 2, 202523.2523.2523.0423.2223.2227,752
Apr 1, 202523.1623.3023.0623.3023.3039,642
Mar 31, 202523.1823.1822.9423.0123.014,627
Mar 28, 202523.5723.5923.3623.4123.4131,275
Mar 27, 202523.3423.6323.3423.6123.6117,486
Mar 26, 202523.6923.7223.6023.6023.6011,273
Mar 25, 202523.6823.8123.6823.8123.8112,884
Mar 24, 202523.7523.7523.5623.5623.5615,733
Mar 21, 202523.6523.6523.5023.5623.569,632
Mar 20, 202523.9123.9123.5723.6623.669,640
Mar 19, 202523.8324.0023.8323.9923.9917,445
Mar 18, 202523.6723.8523.6723.8523.857,197
Mar 17, 202523.3023.5723.3023.5723.574,241
Mar 14, 202522.8723.3322.8723.3323.332,828
Mar 13, 202522.9223.1322.9022.9322.939,754
Mar 12, 202522.9923.1522.9323.1123.1112,690
Mar 11, 202523.0823.1422.7422.7422.7419,370
Mar 10, 202523.4123.4123.0523.0823.08102,579
Mar 7, 202523.2523.3723.1423.3123.3194,552
Mar 6, 202523.4423.5023.1723.4523.4514,547
Mar 5, 202523.0723.3623.0723.2523.2528,496
Mar 4, 202523.4323.4322.6922.7822.7816,663
Mar 3, 202523.4923.6923.2623.6023.6012,590
Feb 28, 202523.2023.3223.1423.3223.325,429
Feb 27, 202523.3623.4523.2323.3323.3321,067
Feb 26, 202523.4723.6823.4723.6823.6878,875
Feb 25, 202523.2623.4923.2623.3623.366,371
Feb 24, 202523.1923.3023.1123.2523.2514,558
Feb 21, 202523.1823.2223.1323.2023.2018,836
Feb 20, 202523.1823.2723.0923.0923.0960,586
Feb 19, 202523.4123.4923.1623.1623.1627,802
Feb 18, 202523.2523.3123.2023.3023.3053,532
Feb 17, 202522.9923.2022.9923.1623.166,123
Feb 14, 202522.9123.0322.9022.9022.904,061
Feb 13, 202522.6922.8722.6922.8722.8714,855
Feb 12, 202522.8022.8022.6722.6722.6711,554
Feb 11, 202522.5022.7022.4922.6922.692,665
Feb 10, 202522.4322.5022.4022.5022.5013,812
Feb 7, 202522.4322.4622.3322.3922.3910,921
Feb 6, 202522.1722.3522.1422.4122.4114,427
Feb 5, 202522.0822.0822.0022.0822.089,167
Feb 4, 202521.9122.1621.7922.1622.1615,268
Feb 3, 202521.6521.8821.6521.8821.8812,602
Jan 31, 202522.1022.1022.0422.0122.013,709
Jan 30, 202522.0022.0121.9722.0122.012,508
Jan 29, 202521.9121.9921.8521.9521.9520,398
Jan 28, 202521.8822.0321.8821.8421.843,120
Jan 27, 202521.7621.9221.7421.8721.876,124
Jan 24, 202521.9222.0121.8521.8521.854,586
Jan 23, 202521.7121.8221.6421.8221.8210,016
Jan 22, 202521.7721.8721.6621.6621.6618,364
Jan 21, 202521.8221.8221.7221.7721.773,920
Jan 20, 202521.9421.9521.8121.8621.8611,815
Jan 17, 202521.8221.8621.7821.8521.854,712
Jan 16, 202521.6221.6821.5621.5621.5657,190
Jan 15, 202521.2221.4921.2021.4721.4737,855
Jan 14, 202521.0821.1821.0621.1521.1585,643
Jan 13, 202521.0621.0620.8420.9420.9438,476
Jan 10, 202521.2821.3121.1821.1521.153,099
Jan 9, 202521.0121.2820.9921.2521.2514,948
Jan 8, 202521.0821.1920.9921.1421.1431,858
Jan 7, 202520.8021.0320.8021.0321.033,030
Jan 6, 202520.6420.8920.6020.9220.925,741
Jan 3, 202520.6520.6520.5020.5320.533,530
Jan 2, 202520.5520.6920.3820.6920.6915,767
Dec 30, 202420.4720.6120.4720.5520.552,934
Dec 27, 202420.3720.5220.3720.5220.5211,850
Dec 23, 202420.2320.3320.1620.3020.3057,666
Dec 20, 202420.1720.3220.0520.3120.3152,282
Dec 19, 202420.4420.5520.3020.3420.3436,833
Dec 18, 202420.6920.7520.6620.7120.715,925
Dec 17, 202420.7620.7820.6720.6620.663,807
Dec 16, 202421.0121.0120.8620.9220.921,950
Dec 13, 202421.0221.0320.9520.9920.9912,132
Dec 12, 202421.0021.0120.9821.0021.0010,066
Dec 11, 202420.8620.9120.8520.8920.898,814
Dec 10, 202420.8020.8020.7420.7920.791,679
Dec 9, 202421.0021.0020.8020.8220.825,381
Dec 6, 202420.9421.0020.9420.9120.911,181
Dec 5, 202420.5720.8520.5720.8520.857,812
Dec 4, 202420.4720.6020.4720.5120.5121,557
Dec 3, 202420.3120.4120.3120.3820.383,208
Dec 2, 202419.9820.2319.9520.1720.1723,198
Nov 29, 202420.0020.1019.9520.1020.1031,658
Nov 28, 202419.9920.0719.9920.0320.035,033
Nov 27, 202419.8319.9119.7019.9119.914,490
Nov 26, 202419.9920.0619.9819.9919.991,514
Nov 25, 202420.2920.2920.0520.1220.126,128
Nov 22, 202420.0120.1319.8820.1620.1614,297
Nov 21, 202419.8220.0719.7920.0220.0227,216
Nov 20, 202420.1520.1519.9720.0020.0032,367
Nov 19, 202420.1920.1919.7820.0520.0530,208
Nov 18, 202420.4120.4120.1920.3120.3168,431
Nov 15, 202420.3420.5020.3420.3520.3532,192
Nov 14, 2024 0.41 Dividend
Nov 14, 202420.1620.4320.1420.4320.4330,980
Nov 13, 202420.4420.5320.3920.4520.0526,838
Nov 12, 202420.6620.7320.4120.4220.0295,691
Nov 11, 202420.7220.8520.7220.8320.421,839
Nov 8, 202420.5920.5920.4120.5220.1142,950
Nov 7, 202420.7520.8220.6420.6420.2239,490
Nov 6, 202421.2021.2220.5520.5820.1760,315
Nov 5, 202420.9721.0520.8420.9120.498,282
Nov 4, 202421.0721.1121.0020.9820.5613,454
Nov 1, 202420.8621.0620.8621.0320.615,688
Oct 31, 202420.8520.9020.6920.7720.363,428
Oct 30, 202421.0021.0220.8620.9520.5310,458
Oct 29, 202421.3921.3921.2021.2020.781,586
Oct 28, 202421.1621.2521.0821.2620.832,790
Oct 25, 202421.0821.1621.0521.0920.675,021
Oct 24, 202421.2221.2321.1321.0820.651,135
Oct 23, 202421.1021.1221.0521.0720.642,639
Oct 22, 202421.1621.1820.9621.0820.661,350
Oct 21, 202421.3721.3921.2321.2320.807,704
Oct 18, 202421.2521.3921.2521.3920.9617,222
Oct 17, 202421.1521.3121.1521.2520.837,536
Oct 16, 202420.9921.0620.9021.0620.635,173
Oct 15, 202421.0821.1720.9820.9920.578,700
Oct 14, 202420.9021.0420.8621.0520.6221,942
Oct 11, 202420.6720.8220.6520.8220.4027,929
Oct 10, 202420.6720.6720.6020.6720.25818
Oct 9, 202420.4820.5920.4220.5920.1818,553
Oct 8, 202420.4220.5020.3920.4720.053,348
Oct 7, 202420.4720.5320.3220.5020.0914,712
Oct 4, 202420.2320.3920.2320.3919.9820,323
Oct 3, 202420.4220.4220.1220.1319.738,057
Oct 2, 202420.4520.6020.4320.4520.051,683
Oct 1, 202420.7920.7920.4920.5120.1012,396
Sep 30, 202420.9320.9320.7220.7420.3218,872
Sep 27, 202420.9521.0520.9521.0820.666,103
Sep 26, 202420.7220.9120.7220.8820.4670,951
Sep 25, 202420.5020.6120.5020.5520.1311,864
Sep 24, 202420.5820.6020.5320.5720.1517,707
Sep 23, 202420.4920.5120.3620.4520.0422,219
Sep 20, 202420.5820.5820.4720.4720.062,928
Sep 19, 202420.5620.6420.5320.6420.2292,461
Sep 18, 202420.5120.5120.4020.4019.994,077
Sep 17, 202420.4720.5520.4720.4920.071,811
Sep 16, 202420.2920.4320.2920.3619.959,511
Sep 13, 202420.2920.3820.2920.3419.9320,785
Sep 12, 202420.3020.3720.3020.2719.86980
Sep 11, 202420.2220.2220.0020.1119.718,252
Sep 10, 202420.3420.3520.1520.1719.7623,054
Sep 9, 202420.2820.4320.2720.3519.9486,686
Sep 6, 202420.3420.3720.2520.1719.762,535
Sep 5, 202420.4720.4920.4520.4420.031,761
Sep 4, 202420.3720.4620.3720.4019.991,935
Sep 3, 202420.8220.8220.4920.5320.1214,059
Sep 2, 202420.8620.8620.7720.8220.404,329
Aug 30, 202420.8020.8920.8020.8420.424,310
Aug 29, 202420.5820.7220.5820.7220.305,472
Aug 28, 202420.5320.5920.5220.5520.134,540
Aug 27, 202420.4320.5020.4320.4920.085,307
Aug 26, 202420.4120.4320.3520.3919.987,940
Aug 23, 202420.3520.4220.3320.4019.992,564
Aug 22, 202420.2220.2320.2220.2119.80314
Aug 21, 202420.1220.2220.1220.2019.809,407
Aug 20, 202420.2520.2720.0820.0619.6623,551
Aug 19, 202420.1020.2020.0820.1819.78726
Aug 16, 202420.0020.0819.9320.0319.6331,610
Aug 14, 202419.5419.6019.5419.6019.2110,084
Aug 13, 202419.4519.4519.2919.4019.0140,147
Aug 12, 202419.4319.4419.3219.3518.966,476
Aug 9, 202419.2519.4419.2219.2918.901,752
Aug 8, 202419.0819.2719.0019.2518.8619,503
Aug 7, 202418.9819.3218.9819.3318.9413,759
Aug 6, 202419.0919.1218.7718.8518.4715,766
Aug 5, 202418.6119.0218.5418.9918.61102,350
Aug 2, 202419.6019.7019.3719.4219.0364,269
Aug 1, 202420.3820.3819.9019.9419.5478,270
Jul 31, 202420.6220.6220.5920.4920.07723
Jul 30, 202420.5020.6620.4420.5620.152,186
Jul 29, 202420.6220.6220.3620.4019.991,977
Jul 26, 202420.4920.5620.4620.5020.0910,269
Jul 25, 202420.5420.5420.3320.4920.0824,084
Jul 24, 202420.7720.9320.7720.9020.488,438
Jul 23, 202420.9821.0920.9821.0020.5710,747
Jul 22, 202420.8621.0420.8621.0020.5820,218
Jul 19, 202420.7120.7720.7020.6720.2516,492
Jul 18, 202420.8521.0220.8520.9020.489,233
Jul 17, 202420.7620.8020.7020.8120.3928,094
Jul 16, 202420.7020.7420.5920.8020.3812,736
Jul 15, 202420.8120.8820.7620.7820.372,743
Jul 12, 202420.8220.9320.8020.9220.5083,674
Jul 11, 202420.7520.8020.7520.7720.35958
Jul 10, 202420.4920.7420.4920.7520.3317,175
Jul 9, 202420.5820.6320.4820.4520.054,938
Jul 8, 202420.5020.8120.5020.5920.1851,442
Jul 5, 202420.6720.7520.5020.5420.1335,798
Jul 4, 202420.6320.6320.5820.6320.223,080
Jul 3, 202420.4520.5220.4420.4820.0712,624
Jul 2, 202420.2620.2820.1620.2519.8412,719
Jul 1, 202420.4220.4420.2820.3819.9712,856
Jun 28, 202420.1220.1620.0020.0219.6213,777
Jun 27, 202420.2420.2720.0720.0719.6728,433
Jun 26, 202420.4220.4520.2520.2819.8730,766
Jun 25, 202420.4220.4220.3620.3819.977,789
Jun 24, 202420.2320.4320.2320.4820.0632,683
Jun 21, 202420.2220.2219.9820.1119.7141,167
Jun 20, 202420.0420.2620.0420.3219.9114,761
Jun 19, 202420.1320.1720.0420.0419.642,392
Jun 18, 202420.0720.1019.9620.0819.68157,119
Jun 17, 202419.8519.9719.6719.8619.46157,098
Jun 14, 202420.2420.2519.6019.7019.31210,213
Jun 13, 202420.6520.6520.3220.2719.866,278
Jun 12, 202420.5920.7320.5520.7420.3227,906
Jun 11, 202420.7420.7520.3620.4520.046,042
Jun 10, 202420.7220.7820.6720.8320.4118,013
Jun 7, 202421.0721.0720.8420.9220.5111,643
Jun 6, 202420.9221.0220.8421.0220.6013,110
Jun 5, 202420.7620.9520.7620.8220.4072,184
Jun 4, 202420.8520.8520.6320.7020.294,629
Jun 3, 202421.0121.0120.9020.9320.5115,336
May 31, 202420.8120.8320.7820.8120.397,798
May 30, 202420.5820.7620.5820.7920.375,539
May 29, 202420.8920.8920.5920.6120.202,691
May 28, 202421.0321.0320.8520.9020.4833,089
May 27, 202420.8520.9320.8420.9620.544,471
May 24, 202420.6520.8220.5720.8220.409,892
May 23, 202420.8820.9020.8120.8120.39178,424
May 22, 202420.7820.8620.7820.7920.3723,224
May 21, 202420.9320.9320.7720.8920.4734,487
May 20, 202421.1621.1621.0221.0220.604,444
May 17, 202421.1021.1121.0621.0920.67190,538
May 16, 2024 0.5093 Dividend
May 16, 202421.0821.1221.0521.0820.6610,479
May 15, 202421.5521.5821.4821.5820.652,770
May 14, 202421.2521.4721.2521.4520.5252,591
May 13, 202421.1421.2421.1421.2420.324,390
May 10, 202421.0621.1721.0621.1120.2012,505
May 9, 202420.8520.8820.8020.9320.0318,293
May 8, 202420.8920.9120.7520.8319.9412,294
May 7, 202420.8420.9220.7920.8919.9817,859
May 6, 202420.5820.7520.5520.7219.839,461
May 3, 202420.6320.6720.5220.5119.637,922
May 2, 202420.6220.6420.5820.5919.7010,553

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.