CMIB.L - iShares VII Public Limited Company - iShares FTSE MIB UCITS ETF EUR (Acc)

LSE - LSE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 201977.9477.9477.9480.6480.64190
Sep 13, 201877.8077.8077.8077.3177.31570
Sep 12, 201877.2977.2977.2977.2977.29-
Sep 11, 2018------
Sep 10, 201875.7977.7575.7877.6977.697,543
Sep 07, 2018------
Sep 06, 201876.5576.5576.5576.1476.14364
Sep 05, 2018------
Sep 04, 201875.6375.6375.6375.6375.63-
Sep 03, 201875.6375.6375.6375.6375.63-
Aug 31, 201876.0376.0576.0375.1175.114,320
Aug 30, 201876.6376.6376.6376.1476.14300
Aug 29, 201869.1869.1869.1869.1869.18-
Aug 28, 201877.2477.2477.2376.5876.581,420
Aug 24, 2018------
Aug 23, 2018------
Aug 22, 201876.8176.8176.8076.7976.791,420
Aug 21, 201877.0077.0077.0077.0077.00-
Aug 20, 2018------
Aug 17, 2018------
Aug 16, 201876.5376.5376.5376.3876.38812
Aug 15, 201875.9275.9275.9275.9275.92-
Aug 14, 201877.5877.6377.5877.6377.631,170
Aug 13, 201877.6077.6077.6077.9077.90700
Aug 10, 2018------
Aug 09, 201880.2980.2980.2980.2980.29-
Aug 08, 201881.3781.3781.3780.8080.80145
Aug 07, 201880.1080.1080.1080.1080.10-
Aug 06, 201880.1080.1080.1080.1080.10-
Aug 03, 201880.1080.1080.1080.1080.10-
Aug 02, 201879.4679.4679.4679.4179.411,610
Aug 01, 201882.0782.0781.7780.9880.981,968
Jul 31, 201873.4773.4773.4773.4773.472,040
Jul 30, 201881.2581.2681.2581.3281.32840
Jul 27, 201881.4081.4081.4081.4081.40-
Jul 26, 201880.5180.5180.5181.1581.151,360
Jul 25, 201881.2381.2381.2381.2381.23-
Jul 24, 201881.2381.2381.2381.2381.23-
Jul 23, 2018------
Jul 20, 201881.3581.3581.3581.3581.35-
Jul 19, 201881.3581.3581.3581.3581.35-
Jul 18, 201881.3581.3581.3581.3581.35-
Jul 17, 201881.3581.3581.3581.3581.35-
Jul 16, 201880.8880.9480.8880.8880.885,794
Jul 13, 201881.0481.0481.0481.0481.04-
Jul 12, 201880.5180.5280.5180.7380.731,360
Jul 11, 201881.5581.5581.5581.5581.55-
Jul 10, 201871.7671.7671.7671.7671.76-
Jul 09, 201881.4781.4781.4781.4781.4770
Jul 06, 201880.5080.5080.5080.5080.50-
Jul 05, 201880.5080.5080.5080.5080.50-
Jul 04, 201880.5080.5080.5080.5080.50-
Jul 03, 201880.5080.5080.5080.5080.50-
Jul 02, 201879.1679.3779.1679.3879.38681
Jun 29, 201870.8970.8970.8970.8970.89-
Jun 28, 201879.2579.2579.2579.2579.25-
Jun 27, 201879.1779.1779.1779.6879.68690
Jun 26, 201879.6279.6279.6279.3279.3262
Jun 25, 201879.2579.2579.2579.2579.25-
Jun 22, 2018------
Jun 21, 201872.1872.1872.1870.2570.25670
Jun 20, 201872.5072.5072.5072.0072.00670
Jun 19, 201881.9481.9481.9481.8881.88670
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.