Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Ftse Mib (IMIB) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2,110.25 2,126.25 2,110.25 2,126.25 2
17th Jul 2025 (Thu) 2,107.50 2,107.50 2,107.50 2,110.25 327
16th Jul 2025 (Wed) 2,101.00 2,111.50 2,101.00 2,105.50 1,248
15th Jul 2025 (Tue) 2,130.50 2,132.00 2,105.50 2,105.50 635
14th Jul 2025 (Mon) 2,111.00 2,124.75 2,111.00 2,124.75 525
11th Jul 2025 (Fri) 2,105.50 2,105.50 2,105.50 2,111.00 979
10th Jul 2025 (Thu) 2,140.50 2,140.50 2,123.50 2,125.25 839
9th Jul 2025 (Wed) 2,108.25 2,138.75 2,108.25 2,138.75 49
8th Jul 2025 (Tue) 2,108.00 2,108.00 2,108.00 2,108.25 8,604
7th Jul 2025 (Mon) 2,089.50 2,089.50 2,089.50 2,089.50 4,591
4th Jul 2025 (Fri) 2,080.00 2,080.00 2,080.00 2,083.25 416
3rd Jul 2025 (Thu) 2,088.00 2,092.50 2,088.00 2,091.25 36
2nd Jul 2025 (Wed) 2,084.00 2,095.50 2,078.50 2,095.50 15,771
1st Jul 2025 (Tue) 2,076.75 2,076.75 2,068.75 2,068.75 25
30th Jun 2025 (Mon) 2,076.00 2,076.00 2,076.00 2,076.75 350
27th Jun 2025 (Fri) 2,039.50 2,062.50 2,039.50 2,062.50 40
26th Jun 2025 (Thu) 2,044.00 2,044.00 2,044.00 2,039.50 589
25th Jun 2025 (Wed) 2,051.50 2,051.50 2,042.00 2,042.00 7,817
24th Jun 2025 (Tue) 2,048.00 2,048.00 2,047.50 2,049.25 1,170
23rd Jun 2025 (Mon) 2,024.50 2,029.00 2,022.50 2,024.50 1,428
20th Jun 2025 (Fri) 2,041.00 2,041.00 2,041.00 2,038.50 11
19th Jun 2025 (Thu) 2,031.50 2,031.50 2,019.50 2,019.75 18,071
18th Jun 2025 (Wed) 2,047.00 2,047.00 2,047.00 2,048.75 10,380
17th Jun 2025 (Tue) 2,052.50 2,052.50 2,039.00 2,042.75 3,788
16th Jun 2025 (Mon) 2,036.50 2,063.50 2,036.50 2,063.50 292
13th Jun 2025 (Fri) 2,065.75 2,065.75 2,036.50 2,036.50 2,629
12th Jun 2025 (Thu) 2,059.00 2,059.00 2,059.00 2,065.75 16
11th Jun 2025 (Wed) 2,068.50 2,068.50 2,068.25 2,068.25 7
10th Jun 2025 (Tue) 2,074.00 2,074.00 2,074.00 2,068.50 131
9th Jun 2025 (Mon) 2,067.50 2,067.50 2,066.50 2,068.75 1,823
6th Jun 2025 (Fri) 2,064.50 2,074.75 2,064.50 2,074.75 350
5th Jun 2025 (Thu) 2,056.50 2,064.50 2,052.50 2,064.50 494
4th Jun 2025 (Wed) 2,050.50 2,050.50 2,050.50 2,048.50 910
3rd Jun 2025 (Tue) 2,041.00 2,041.00 2,041.00 2,047.75 1,201
2nd Jun 2025 (Mon) 2,042.00 2,051.50 2,038.50 2,049.75 34,186
30th May 2025 (Fri) 2,057.00 2,057.00 2,047.00 2,049.25 547
29th May 2025 (Thu) 2,066.50 2,066.50 2,041.50 2,046.25 3,812
28th May 2025 (Wed) 2,043.00 2,044.75 2,043.00 2,044.75 244
27th May 2025 (Tue) 2,036.00 2,047.00 2,036.00 2,043.00 3,641
26th May 2025 (Mon) 2,039.30876 2,039.30876 2,039.30876 2,039.30876 2
23rd May 2025 (Fri) 2,056.50 2,056.50 1,981.20 2,012.75 1,203
22nd May 2025 (Thu) 2,052.50 2,052.50 2,052.50 2,055.50 2,474
21st May 2025 (Wed) 2,075.00 2,077.50 2,075.00 2,077.50 272
FTSE 100 Latest
Value8,992.12
Change19.48