Ishares V Public Limited Company Ish IBonds Dec 2026 Trm $ Crp Gbp H

(D26G)
Sector: n/a
506.95p
-0.05p -0.01
Last updated: 16:39:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 507.10p 507.75p 506.60p 506.95p 0
07/11/2024 507.10p 507.25p 506.00p 507.00p 0
06/11/2024 507.10p 507.00p 505.55p 506.00p 0
05/11/2024 507.10p 506.80p 505.85p 506.15p 0
04/11/2024 507.10p 507.15p 505.45p 506.65p 0
01/11/2024 507.10p 506.63p 506.30p 506.30p 1,381
31/10/2024 507.10p 506.60p 505.75p 506.30p 0
30/10/2024 507.10p 507.30p 506.25p 506.60p 0
29/10/2024 507.10p 507.15p 505.90p 506.45p 0
28/10/2024 507.10p 507.25p 506.25p 506.55p 0
25/10/2024 507.10p 507.70p 506.30p 507.10p 0
24/10/2024 507.10p 507.50p 504.85p 506.50p 0
23/10/2024 507.10p 508.90p 504.75p 506.75p 0
22/10/2024 507.10p 507.25p 506.65p 506.75p 0
21/10/2024 507.10p 508.35p 506.90p 506.95p 0
18/10/2024 507.10p 508.00p 506.95p 507.80p 0
17/10/2024 507.10p 507.40p 507.10p 507.40p 1,000
16/10/2024 507.30p 508.25p 507.00p 507.65p 0
15/10/2024 507.30p 507.85p 507.00p 507.35p 0
14/10/2024 507.30p 507.95p 506.95p 507.05p 0
11/10/2024 506.40p 507.80p 506.20p 507.30p 0
10/10/2024 506.40p 507.25p 505.60p 507.05p 0
09/10/2024 506.40p 507.40p 505.85p 506.60p 0
08/10/2024 506.40p 507.05p 506.15p 506.45p 0
07/10/2024 506.40p 506.95p 506.05p 506.30p 0
04/10/2024 506.40p 507.90p 506.40p 506.70p 5,950
03/10/2024 513.20p 509.30p 507.80p 508.35p 0
02/10/2024 513.20p 509.30p 507.70p 508.55p 0
01/10/2024 513.20p 508.79p 508.45p 508.45p 58,963
30/09/2024 513.20p 509.55p 508.30p 508.35p 0
27/09/2024 513.20p 509.15p 507.65p 508.70p 0
26/09/2024 513.20p 509.30p 508.05p 508.25p 0
25/09/2024 513.20p 509.15p 508.40p 508.40p 0
24/09/2024 513.20p 509.20p 508.10p 508.55p 0
23/09/2024 513.20p 508.80p 507.65p 508.40p 0
20/09/2024 513.20p 507.95p 507.65p 507.65p 33,449
19/09/2024 513.20p 508.90p 507.25p 508.65p 0
18/09/2024 513.20p 508.40p 507.25p 507.25p 0
17/09/2024 513.20p 508.70p 507.20p 507.40p 0
16/09/2024 513.20p 508.65p 507.55p 507.80p 0
13/09/2024 513.20p 508.05p 506.50p 506.95p 0
12/09/2024 513.20p 509.40p 506.95p 513.30p 6,904
11/09/2024 513.20p 513.30p 513.20p 513.15p 28
10/09/2024 513.00p 513.17p 513.00p 513.15p 9,951
09/09/2024 508.90p 513.20p 512.60p 513.10p 0
06/09/2024 508.90p 514.55p 510.30p 512.90p 0
05/09/2024 508.90p 512.95p 511.15p 511.85p 0
04/09/2024 508.90p 511.70p 510.20p 511.55p 0
03/09/2024 508.90p 511.25p 510.05p 510.90p 0
02/09/2024 508.90p 511.10p 509.30p 510.35p 0
30/08/2024 508.90p 510.85p 510.00p 510.70p 0
29/08/2024 508.90p 510.50p 510.40p 510.15p 14,043
28/08/2024 508.90p 510.80p 509.60p 510.15p 0
27/08/2024 508.90p 510.30p 509.80p 510.25p 0
26/08/2024 508.90p 510.55p 508.20p 509.10p 0
23/08/2024 508.90p 510.55p 508.20p 509.10p 0
22/08/2024 508.90p 510.55p 508.20p 509.10p 0
21/08/2024 508.90p 509.65p 508.20p 509.60p 0
20/08/2024 508.90p 509.10p 508.30p 509.05p 0
19/08/2024 508.90p 509.15p 507.55p 508.65p 0
16/08/2024 508.90p 508.81p 508.15p 508.15p 8,348
15/08/2024 508.90p 509.70p 507.80p 507.85p 0
14/08/2024 508.90p 509.35p 508.90p 509.35p 1,715
13/08/2024 508.90p 508.95p 507.80p 508.85p 0
12/08/2024 508.90p 509.60p 507.70p 508.15p 54,970
09/08/2024 508.20p 508.55p 506.80p 508.15p 0
08/08/2024 508.20p 508.20p 507.60p 507.60p 4,600
07/08/2024 507.80p 507.80p 507.60p 507.60p 6,000
06/08/2024 509.50p 508.26p 507.85p 507.85p 20,253
05/08/2024 509.50p 510.00p 508.65p 508.65p 3,430
02/08/2024 505.00p 509.55p 506.50p 509.35p 0
01/08/2024 505.00p 506.95p 504.65p 506.60p 0
31/07/2024 505.00p 505.50p 504.15p 505.20p 0
30/07/2024 505.00p 505.15p 504.00p 505.00p 0
29/07/2024 505.00p 505.00p 503.85p 504.75p 0
26/07/2024 505.00p 504.85p 503.25p 504.30p 0
25/07/2024 505.00p 505.00p 504.30p 504.30p 277
24/07/2024 501.50p 504.40p 502.80p 504.35p 0
23/07/2024 501.50p 504.15p 502.40p 503.70p 0
22/07/2024 501.50p 503.75p 503.20p 503.35p 0
19/07/2024 501.50p 504.05p 502.90p 503.30p 0
18/07/2024 501.50p 504.20p 502.75p 503.95p 0
17/07/2024 501.50p 503.67p 503.55p 503.55p 992
16/07/2024 501.50p 504.40p 502.65p 503.65p 0
15/07/2024 501.50p 503.95p 502.80p 503.70p 0
12/07/2024 501.50p 503.95p 502.35p 503.60p 0
11/07/2024 501.50p 503.70p 501.45p 503.45p 0
10/07/2024 501.50p 502.55p 500.83p 501.70p 0
09/07/2024 501.50p 501.95p 501.35p 501.40p 0
08/07/2024 501.50p 502.10p 501.55p 501.70p 0
05/07/2024 501.50p 501.80p 501.30p 501.80p 37,364
04/07/2024 499.95p 501.22p 500.62p 501.00p 0
03/07/2024 499.95p 501.18p 499.02p 500.85p 0
02/07/2024 499.95p 500.60p 499.95p 500.60p 5,145
01/07/2024 499.70p 500.23p 498.45p 499.63p 0
28/06/2024 499.70p 499.90p 499.65p 499.90p 6,860
27/06/2024 499.75p 500.18p 498.45p 500.00p 0
26/06/2024 499.75p 500.08p 498.30p 499.00p 0
25/06/2024 499.75p 500.35p 499.23p 499.53p 0
24/06/2024 499.75p 499.80p 499.75p 499.80p 1,715
21/06/2024 505.20p 500.15p 498.45p 499.28p 0
20/06/2024 505.20p 499.45p 499.33p 499.32p 44,955
19/06/2024 505.20p 500.15p 498.33p 499.17p 0
18/06/2024 505.20p 499.80p 497.80p 499.48p 0
17/06/2024 505.20p 499.53p 498.45p 498.90p 0
14/06/2024 505.20p 500.10p 498.83p 499.48p 0
13/06/2024 505.20p 507.10p 498.67p 500.00p 0
12/06/2024 505.20p 507.10p 505.50p 507.10p 1,978
11/06/2024 505.20p 505.90p 504.00p 505.15p 0
10/06/2024 505.20p 505.20p 504.60p 504.60p 1,200
07/06/2024 504.00p 506.80p 504.15p 505.10p 0
06/06/2024 504.00p 507.15p 505.10p 506.40p 0
05/06/2024 504.00p 506.10p 504.45p 505.85p 0
04/06/2024 504.00p 505.95p 504.95p 505.65p 0
03/06/2024 504.00p 505.30p 503.70p 505.05p 0
31/05/2024 504.00p 504.85p 503.20p 504.75p 0
30/05/2024 504.00p 504.15p 502.40p 504.15p 0
29/05/2024 504.00p 503.80p 502.35p 503.25p 0
28/05/2024 504.00p 504.75p 502.80p 503.80p 0
27/05/2024 504.00p 504.05p 502.70p 503.70p 0
24/05/2024 504.00p 504.05p 502.70p 503.70p 0
23/05/2024 504.00p 504.50p 502.80p 503.30p 0
22/05/2024 504.00p 504.20p 504.00p 504.20p 5,190
21/05/2024 500.80p 504.65p 504.57p 504.65p 19,803
20/05/2024 500.80p 504.90p 503.15p 504.20p 0
17/05/2024 500.80p 505.15p 503.45p 504.30p 0
16/05/2024 500.80p 504.58p 504.40p 504.40p 10,251
15/05/2024 500.80p 505.80p 502.85p 504.80p 0
14/05/2024 500.80p 504.20p 502.45p 503.90p 0
13/05/2024 500.80p 503.84p 503.50p 503.50p 400
10/05/2024 500.80p 504.40p 502.80p 503.40p 0