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

(D26G)
Sector: n/a
502.25p
-0.15p -0.03
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 507.20p 507.90p 501.50p 502.40p 0
11/06/2025 507.20p 508.25p 506.55p 507.90p 0
10/06/2025 507.20p 508.00p 507.45p 507.60p 0
09/06/2025 507.20p 507.55p 507.20p 507.55p 3,800
06/06/2025 507.80p 507.85p 506.60p 507.45p 0
05/06/2025 507.80p 508.10p 507.15p 507.75p 0
04/06/2025 507.80p 507.80p 507.65p 507.65p 100
03/06/2025 506.50p 507.85p 507.30p 507.40p 0
02/06/2025 506.50p 507.75p 506.50p 507.50p 0
30/05/2025 506.50p 507.70p 506.55p 507.30p 0
29/05/2025 506.50p 507.05p 506.50p 507.05p 1,000
28/05/2025 506.70p 507.10p 506.50p 506.55p 0
27/05/2025 506.70p 507.15p 506.15p 506.60p 0
26/05/2025 506.70p 506.95p 506.35p 506.70p 0
23/05/2025 506.70p 506.95p 506.35p 506.70p 0
22/05/2025 506.70p 506.85p 505.70p 506.65p 0
21/05/2025 506.70p 506.70p 506.35p 506.45p 0
20/05/2025 506.70p 506.85p 506.40p 506.50p 0
19/05/2025 506.70p 506.77p 506.00p 506.45p 17,671
16/05/2025 506.00p 506.75p 506.10p 506.20p 0
15/05/2025 506.00p 506.25p 505.30p 506.15p 0
14/05/2025 506.00p 506.35p 505.75p 505.90p 0
13/05/2025 506.00p 506.70p 504.95p 506.00p 0
12/05/2025 506.00p 506.00p 505.85p 505.85p 10,000
09/05/2025 506.10p 506.30p 505.80p 505.95p 0
08/05/2025 506.10p 506.50p 505.20p 505.90p 0
07/05/2025 506.10p 506.65p 505.70p 505.90p 0
06/05/2025 506.10p 506.25p 505.15p 506.00p 0
05/05/2025 506.10p 506.45p 505.45p 505.85p 0
02/05/2025 506.10p 506.45p 505.45p 505.85p 0
01/05/2025 506.10p 506.10p 505.65p 505.65p 15,567
30/04/2025 506.40p 506.40p 506.10p 506.10p 4,975
29/04/2025 502.30p 506.45p 505.15p 506.05p 0
28/04/2025 502.30p 505.90p 505.30p 505.80p 0
25/04/2025 502.30p 505.84p 505.30p 505.30p 7,892
24/04/2025 502.30p 505.30p 503.95p 505.15p 0
23/04/2025 502.30p 505.10p 504.00p 504.70p 0
22/04/2025 502.30p 505.40p 504.15p 504.75p 0
21/04/2025 502.30p 504.90p 503.80p 504.60p 0
18/04/2025 502.30p 504.90p 503.80p 504.60p 0
17/04/2025 502.30p 504.90p 503.80p 504.60p 0
16/04/2025 502.30p 505.05p 503.55p 503.90p 0
15/04/2025 502.30p 504.65p 503.15p 503.95p 0
14/04/2025 502.30p 504.40p 502.70p 503.20p 0
11/04/2025 502.30p 502.95p 502.30p 502.95p 243,944
10/04/2025 503.00p 504.65p 502.05p 503.20p 0
09/04/2025 503.00p 503.90p 501.42p 502.05p 0
08/04/2025 503.00p 504.36p 503.40p 503.40p 64,726
07/04/2025 503.00p 505.96p 503.45p 503.45p 2,336
04/04/2025 503.00p 505.80p 504.00p 504.50p 0
03/04/2025 503.00p 505.15p 503.80p 504.70p 0
02/04/2025 503.00p 504.65p 503.90p 504.10p 0
01/04/2025 503.00p 504.80p 503.55p 504.30p 0
31/03/2025 503.00p 504.40p 503.30p 504.25p 0
28/03/2025 503.00p 503.97p 503.80p 503.80p 95
27/03/2025 503.00p 504.75p 503.25p 503.50p 0
26/03/2025 503.00p 504.00p 503.15p 503.40p 0
25/03/2025 503.00p 503.75p 502.70p 503.40p 0
24/03/2025 503.00p 503.40p 503.00p 503.40p 1,200
21/03/2025 509.60p 504.05p 502.85p 503.50p 0
20/03/2025 509.60p 504.50p 502.70p 503.50p 0
19/03/2025 509.60p 503.00p 502.45p 502.70p 0
18/03/2025 509.60p 502.80p 502.20p 502.50p 0
17/03/2025 509.60p 503.45p 502.20p 502.60p 0
14/03/2025 509.60p 503.50p 502.30p 502.70p 0
13/03/2025 509.60p 508.45p 501.00p 502.30p 0
12/03/2025 509.60p 510.05p 507.80p 508.45p 0
11/03/2025 509.60p 509.60p 508.80p 508.80p 400
10/03/2025 509.00p 509.05p 508.55p 508.90p 0
07/03/2025 509.00p 508.80p 508.49p 508.80p 199
06/03/2025 509.00p 509.65p 507.80p 508.70p 0
05/03/2025 509.00p 509.00p 508.75p 508.75p 2
04/03/2025 508.80p 509.10p 508.25p 508.85p 0
03/03/2025 508.80p 508.80p 508.25p 508.25p 2,000
28/02/2025 504.80p 508.35p 507.85p 508.25p 0
27/02/2025 504.80p 508.45p 504.80p 507.85p 0
26/02/2025 504.80p 508.15p 507.45p 507.60p 0
25/02/2025 504.80p 508.15p 504.80p 507.75p 0
24/02/2025 504.80p 508.15p 507.00p 507.30p 0
21/02/2025 504.80p 507.75p 506.05p 507.00p 0
20/02/2025 504.80p 507.08p 506.65p 506.65p 197
19/02/2025 504.80p 506.50p 506.20p 506.50p 9,884
18/02/2025 504.80p 506.55p 506.21p 506.55p 5,867
17/02/2025 504.80p 507.05p 506.50p 506.70p 0
14/02/2025 504.80p 506.95p 505.95p 506.60p 0
13/02/2025 504.80p 506.35p 504.55p 506.20p 0
12/02/2025 504.80p 505.55p 504.80p 505.55p 6,385
11/02/2025 506.30p 506.25p 505.85p 506.00p 0
10/02/2025 506.30p 506.25p 506.16p 506.25p 5,867
07/02/2025 506.30p 505.90p 505.48p 505.90p 1,989
06/02/2025 506.30p 506.80p 506.20p 506.20p 2
05/02/2025 506.30p 506.50p 505.75p 506.35p 0
04/02/2025 506.30p 506.85p 505.50p 505.65p 0
03/02/2025 506.30p 506.05p 504.55p 505.65p 0
31/01/2025 506.30p 506.45p 505.70p 506.05p 0
30/01/2025 506.30p 506.45p 505.25p 505.85p 0
29/01/2025 506.30p 506.30p 505.70p 505.70p 50
28/01/2025 502.60p 505.95p 505.35p 505.55p 0
27/01/2025 502.60p 505.60p 505.10p 505.45p 0
24/01/2025 502.60p 505.55p 504.20p 505.10p 0
23/01/2025 502.60p 505.00p 503.90p 504.85p 0
22/01/2025 502.60p 505.15p 504.40p 504.60p 0
21/01/2025 502.60p 505.20p 504.55p 504.70p 0
20/01/2025 502.60p 505.60p 503.45p 504.65p 0
17/01/2025 502.60p 505.05p 504.45p 504.55p 0
16/01/2025 502.60p 504.90p 503.50p 504.20p 0
15/01/2025 502.60p 504.85p 503.00p 504.20p 0
14/01/2025 502.60p 504.00p 502.90p 503.30p 0
13/01/2025 502.60p 503.45p 502.80p 503.00p 0
10/01/2025 502.60p 504.05p 501.70p 503.30p 0
09/01/2025 502.60p 504.05p 503.55p 504.00p 0
08/01/2025 502.60p 504.20p 503.20p 503.70p 0
07/01/2025 502.60p 503.95p 502.65p 503.40p 0
06/01/2025 502.60p 504.05p 503.05p 503.70p 0
03/01/2025 502.60p 504.15p 503.30p 503.50p 0
02/01/2025 502.60p 504.15p 503.00p 503.60p 0
01/01/2025 502.60p 503.70p 503.10p 503.40p 0
31/12/2024 502.60p 503.70p 503.10p 503.40p 0
30/12/2024 502.60p 503.45p 502.75p 503.10p 0
27/12/2024 502.60p 503.15p 502.45p 502.80p 0
26/12/2024 502.60p 502.95p 502.20p 502.45p 0
25/12/2024 502.60p 502.95p 502.20p 502.45p 0
24/12/2024 502.60p 502.95p 502.20p 502.45p 0
23/12/2024 502.60p 503.00p 502.20p 502.20p 0
20/12/2024 502.60p 503.00p 501.27p 502.30p 0
19/12/2024 502.60p 502.60p 501.90p 501.90p 6,507
18/12/2024 510.10p 502.85p 502.30p 502.85p 14,043
17/12/2024 510.10p 502.90p 502.35p 502.70p 0
16/12/2024 510.10p 503.25p 502.55p 502.80p 0
13/12/2024 510.10p 503.45p 502.65p 502.70p 0