UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.27 -0.66 (-0.81%) GOLD FUTURES
2,302.40 -0.50 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,573.80 -2,502.72 (-4.90%)
iShares Core € Corp Bond ETF EUR Dist (IEAC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 118.03 | 118.05 | 117.67 | 117.71 | 117.71 | 4,124 |
| 29 Apr 2024 | 117.83 | 118.16 | 117.83 | 118.09 | 118.09 | 4,732 |
| 26 Apr 2024 | 117.78 | 117.93 | 117.61 | 117.78 | 117.78 | 10,418 |
| 25 Apr 2024 | 117.59 | 117.83 | 117.34 | 117.48 | 117.48 | 963 |
| 24 Apr 2024 | 118.19 | 118.19 | 117.60 | 117.70 | 117.70 | 14,080 |
| 23 Apr 2024 | 118.26 | 118.30 | 118.06 | 118.15 | 118.15 | 4,199 |
| 22 Apr 2024 | 117.88 | 118.11 | 117.78 | 118.09 | 118.09 | 30,513 |
| 19 Apr 2024 | 118.10 | 118.10 | 117.73 | 117.80 | 117.80 | 8,880 |
| 18 Apr 2024 | 118.17 | 118.17 | 117.85 | 117.91 | 117.91 | 7,407 |
| 17 Apr 2024 | 117.77 | 118.00 | 117.62 | 117.87 | 117.87 | 6,196 |
| 16 Apr 2024 | 118.04 | 118.06 | 117.65 | 117.74 | 117.74 | 10,915 |
| 15 Apr 2024 | 118.54 | 118.58 | 118.06 | 118.13 | 118.13 | 22,505 |
| 12 Apr 2024 | 118.43 | 118.76 | 118.43 | 118.59 | 118.59 | 13,065 |
| 11 Apr 2024 | 118.43 | 118.47 | 118.05 | 118.13 | 118.13 | 21,467 |
| 10 Apr 2024 | 118.79 | 118.92 | 118.36 | 118.40 | 118.40 | 5,583 |
| 09 Apr 2024 | 118.68 | 118.79 | 118.59 | 118.79 | 118.79 | 14,394 |
| 08 Apr 2024 | 118.59 | 118.63 | 118.49 | 118.53 | 118.53 | 6,252 |
| 05 Apr 2024 | 118.87 | 118.92 | 118.61 | 118.68 | 118.68 | 9,632 |
| 04 Apr 2024 | 118.89 | 118.95 | 118.74 | 118.89 | 118.89 | 4,629 |
| 03 Apr 2024 | 118.64 | 118.78 | 118.50 | 118.63 | 118.63 | 9,027 |
| 02 Apr 2024 | 118.70 | 118.76 | 118.30 | 118.49 | 118.49 | 8,494 |
| 28 Mar 2024 | 118.73 | 118.88 | 118.55 | 118.87 | 118.87 | 22,581 |
| 27 Mar 2024 | 118.45 | 118.84 | 118.45 | 118.84 | 118.84 | 15,223 |
| 26 Mar 2024 | 117.95 | 118.39 | 117.95 | 118.39 | 118.39 | 9,165 |
| 25 Mar 2024 | 118.58 | 118.58 | 118.19 | 118.20 | 118.20 | 6,014 |
| 22 Mar 2024 | 118.46 | 118.47 | 118.17 | 118.44 | 118.44 | 8,615 |
| 21 Mar 2024 | 117.92 | 118.36 | 117.92 | 118.22 | 118.22 | 13,146 |
| 20 Mar 2024 | 117.92 | 117.98 | 117.84 | 117.84 | 117.84 | 9,710 |
| 19 Mar 2024 | 117.95 | 117.95 | 117.74 | 117.80 | 117.80 | 11,345 |
| 18 Mar 2024 | 117.87 | 117.87 | 117.71 | 117.71 | 117.71 | 8,998 |
| 15 Mar 2024 | 117.94 | 117.94 | 117.76 | 117.81 | 117.81 | 12,855 |
| 14 Mar 2024 | 118.39 | 118.39 | 117.91 | 118.00 | 118.00 | 26,964 |
| 13 Mar 2024 | 118.37 | 118.40 | 118.21 | 118.23 | 118.23 | 15,440 |
| 12 Mar 2024 | 118.37 | 118.43 | 118.15 | 118.21 | 118.21 | 35,910 |
| 11 Mar 2024 | 118.56 | 118.56 | 118.11 | 118.21 | 118.21 | 16,385 |
| 08 Mar 2024 | 118.13 | 118.51 | 118.13 | 118.38 | 118.38 | 13,539 |
| 07 Mar 2024 | 117.75 | 118.29 | 117.65 | 117.99 | 117.99 | 33,640 |
| 06 Mar 2024 | 117.52 | 117.75 | 117.52 | 117.71 | 117.71 | 8,509 |
| 05 Mar 2024 | 117.55 | 117.80 | 117.50 | 117.71 | 117.71 | 15,354 |
| 04 Mar 2024 | 117.15 | 117.50 | 117.15 | 117.48 | 117.48 | 11,317 |
| 01 Mar 2024 | 117.21 | 117.42 | 117.05 | 117.34 | 117.34 | 18,738 |
| 29 Feb 2024 | 117.17 | 117.36 | 116.70 | 117.35 | 117.35 | 21,820 |
| 28 Feb 2024 | 117.12 | 117.17 | 117.02 | 117.04 | 117.04 | 11,163 |
| 27 Feb 2024 | 117.49 | 117.49 | 117.11 | 117.14 | 117.14 | 18,428 |
| 26 Feb 2024 | 117.63 | 117.64 | 117.28 | 117.28 | 117.28 | 6,135 |
| 23 Feb 2024 | 117.32 | 117.61 | 117.11 | 117.61 | 117.61 | 10,971 |
| 22 Feb 2024 | 117.30 | 117.42 | 117.11 | 117.31 | 117.31 | 9,278 |
| 21 Feb 2024 | 117.52 | 117.52 | 117.22 | 117.22 | 117.22 | 6,115 |
| 20 Feb 2024 | 117.14 | 117.52 | 117.14 | 117.47 | 117.47 | 11,925 |
| 19 Feb 2024 | 117.32 | 117.36 | 117.18 | 117.24 | 117.24 | 17,911 |
| 16 Feb 2024 | 117.27 | 117.40 | 117.11 | 117.24 | 117.24 | 9,343 |
| 15 Feb 2024 | 117.67 | 117.70 | 117.49 | 117.49 | 117.49 | 9,129 |
| 14 Feb 2024 | 117.12 | 117.36 | 117.12 | 117.35 | 117.35 | 20,672 |
| 13 Feb 2024 | 117.32 | 117.54 | 116.88 | 117.10 | 117.10 | 8,082 |
| 12 Feb 2024 | 117.22 | 117.42 | 117.21 | 117.31 | 117.31 | 11,957 |
| 09 Feb 2024 | 117.12 | 117.29 | 117.05 | 117.11 | 117.11 | 35,546 |
| 08 Feb 2024 | 117.42 | 117.55 | 117.19 | 117.21 | 117.21 | 11,325 |
| 07 Feb 2024 | 117.75 | 117.75 | 117.42 | 117.42 | 117.42 | 6,488 |
| 06 Feb 2024 | 117.67 | 117.72 | 117.42 | 117.62 | 117.62 | 5,697 |
| 05 Feb 2024 | 117.71 | 117.71 | 117.36 | 117.43 | 117.43 | 11,049 |
| 02 Feb 2024 | 118.25 | 118.29 | 117.75 | 117.86 | 117.86 | 15,561 |
| 01 Feb 2024 | 118.11 | 118.39 | 117.91 | 118.34 | 118.34 | 10,667 |
| 31 Jan 2024 | 118.06 | 118.30 | 117.95 | 118.26 | 118.26 | 13,973 |
| 30 Jan 2024 | 118.19 | 118.19 | 117.70 | 117.80 | 117.80 | 42,791 |
| 29 Jan 2024 | 118.08 | 118.14 | 117.95 | 118.03 | 118.03 | 22,024 |
| 26 Jan 2024 | 117.95 | 117.97 | 117.66 | 117.74 | 117.74 | 17,455 |
| 25 Jan 2024 | 117.29 | 117.69 | 117.04 | 117.69 | 117.69 | 27,049 |
| 24 Jan 2024 | 117.37 | 117.44 | 117.24 | 117.26 | 117.26 | 22,520 |
| 23 Jan 2024 | 117.35 | 117.35 | 117.08 | 117.08 | 117.08 | 22,261 |
| 22 Jan 2024 | 117.32 | 117.43 | 117.26 | 117.35 | 117.35 | 28,112 |
| 19 Jan 2024 | 117.12 | 117.22 | 116.96 | 117.04 | 117.04 | 24,018 |
| 18 Jan 2024 | 117.02 | 117.15 | 116.89 | 117.01 | 117.01 | 9,545 |
| 17 Jan 2024 | 116.96 | 117.20 | 116.80 | 116.87 | 116.87 | 12,080 |
| 16 Jan 2024 | 117.54 | 117.57 | 117.33 | 117.43 | 117.43 | 12,620 |
| 15 Jan 2024 | 117.63 | 117.66 | 117.45 | 117.47 | 117.47 | 46,884 |
| 12 Jan 2024 | 117.42 | 117.84 | 117.42 | 117.80 | 117.80 | 28,679 |
| 11 Jan 2024 | 117.38 | 117.52 | 117.15 | 117.24 | 117.24 | 30,037 |
| 10 Jan 2024 | 119.34 | 119.46 | 119.21 | 119.21 | 119.21 | 13,215 |
| 09 Jan 2024 | 119.44 | 119.44 | 119.12 | 119.22 | 119.22 | 31,089 |
| 08 Jan 2024 | 119.25 | 119.57 | 118.93 | 119.49 | 119.49 | 81,040 |
| 05 Jan 2024 | 119.31 | 119.40 | 118.85 | 119.27 | 119.27 | 36,958 |
| 04 Jan 2024 | 120.17 | 120.18 | 119.35 | 119.48 | 119.48 | 4,415 |
| 03 Jan 2024 | 119.82 | 119.98 | 119.57 | 119.87 | 119.87 | 27,722 |
| 02 Jan 2024 | 120.30 | 120.31 | 119.94 | 120.03 | 120.03 | 70,335 |
| 29 Dec 2023 | 120.87 | 120.91 | 120.46 | 120.46 | 120.46 | 11,855 |
| 28 Dec 2023 | 120.82 | 121.01 | 120.71 | 120.80 | 120.80 | 6,808 |
| 27 Dec 2023 | 120.70 | 120.87 | 120.65 | 120.87 | 120.87 | 5,813 |
| 22 Dec 2023 | 120.51 | 120.74 | 120.44 | 120.71 | 120.71 | 12,623 |
| 21 Dec 2023 | 120.35 | 120.56 | 120.25 | 120.50 | 120.50 | 6,845 |
| 20 Dec 2023 | 120.24 | 120.37 | 120.18 | 120.24 | 120.24 | 7,669 |
| 19 Dec 2023 | 119.82 | 120.06 | 119.82 | 119.98 | 119.98 | 17,014 |
| 18 Dec 2023 | 120.03 | 120.10 | 119.68 | 119.72 | 119.72 | 16,670 |
| 15 Dec 2023 | 119.70 | 120.07 | 119.70 | 120.07 | 120.07 | 23,543 |
| 14 Dec 2023 | 119.67 | 119.95 | 119.42 | 119.53 | 119.53 | 15,586 |
| 13 Dec 2023 | 118.67 | 118.84 | 118.54 | 118.84 | 118.84 | 15,735 |
| 12 Dec 2023 | 118.65 | 118.66 | 118.37 | 118.49 | 118.49 | 5,110 |
| 11 Dec 2023 | 118.35 | 118.35 | 118.23 | 118.31 | 118.31 | 5,853 |
| 08 Dec 2023 | 118.74 | 118.74 | 118.23 | 118.26 | 118.26 | 2,264 |
| 07 Dec 2023 | 118.63 | 118.75 | 118.55 | 118.67 | 118.67 | 18,627 |
| 06 Dec 2023 | 118.50 | 118.67 | 118.33 | 118.62 | 118.62 | 36,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.