Market data

Select a section

iShares V Public Limited Company Ibonds Dec 2028 Term $ Corp Ucit

(D28A)
Sector: n/a
$108.42
$0.28 0.26
Last updated: 13:15:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $108.12 $108.22 $108.12 $108.24 2,983
21/11/2024 $108.22 $108.38 $108.06 $108.24 13,934
20/11/2024 $108.24 $108.24 $107.98 $108.11 5,299
19/11/2024 $108.36 $108.36 $108.14 $108.14 830
18/11/2024 $107.96 $108.24 $107.95 $108.12 17,243
15/11/2024 $108.18 $108.18 $107.78 $108.18 33,459
14/11/2024 $107.84 $108.22 $107.84 $108.18 11,099
13/11/2024 $108.14 $108.36 $107.92 $108.26 25,348
12/11/2024 $108.30 $108.30 $108.18 $108.25 14,514
11/11/2024 $108.42 $108.42 $108.24 $108.31 4,748
08/11/2024 $108.64 $108.70 $108.28 $108.52 5,897
07/11/2024 $108.18 $108.54 $108.16 $108.52 9,831
06/11/2024 $108.02 $108.20 $107.78 $107.96 5,224
05/11/2024 $108.12 $108.22 $107.90 $108.11 34,057
04/11/2024 $108.46 $108.54 $107.94 $108.20 9,693
01/11/2024 $107.56 $108.40 $107.56 $108.07 13,408
31/10/2024 $107.50 $108.22 $107.50 $108.11 9,736
30/10/2024 $108.30 $108.46 $108.12 $108.19 8,779
29/10/2024 $108.40 $108.46 $108.00 $108.03 35,204
28/10/2024 $108.60 $108.30 $108.22 $108.30 1,058
25/10/2024 $108.60 $108.60 $108.44 $108.52 1,224
24/10/2024 $108.62 $108.62 $108.34 $108.32 1,992
23/10/2024 $108.50 $108.50 $108.30 $108.32 761
22/10/2024 $108.52 $108.60 $108.42 $108.54 9,287
21/10/2024 $108.80 $108.82 $108.55 $108.55 8,225
18/10/2024 $108.86 $109.10 $108.86 $108.97 6,684
17/10/2024 $109.14 $109.14 $108.85 $108.85 11,830
16/10/2024 $109.12 $109.18 $109.01 $109.07 6,689
15/10/2024 $108.72 $108.99 $108.70 $108.98 47,465
14/10/2024 $108.90 $108.90 $108.42 $108.52 3,979
11/10/2024 $108.84 $109.00 $108.58 $108.76 7,949
10/10/2024 $108.72 $108.82 $108.64 $108.73 4,248
09/10/2024 $108.94 $108.94 $108.72 $108.72 8,283
08/10/2024 $109.00 $109.00 $108.56 $108.72 6,121
07/10/2024 $108.96 $108.96 $108.64 $108.80 4,384
04/10/2024 $109.48 $109.58 $108.74 $108.82 7,509
03/10/2024 $109.68 $109.68 $109.50 $109.52 11,776
02/10/2024 $109.92 $109.92 $109.52 $109.77 27,923
01/10/2024 $109.68 $109.76 $109.56 $109.68 21,236
30/09/2024 $109.64 $109.84 $109.54 $109.57 5,915
27/09/2024 $109.56 $109.76 $109.56 $109.62 10,488
26/09/2024 $109.60 $109.64 $109.32 $109.49 5,695
25/09/2024 $109.72 $109.84 $109.66 $109.70 8,271
24/09/2024 $109.74 $109.80 $109.57 $109.73 3,081
23/09/2024 $109.78 $109.82 $109.62 $109.66 5,007
20/09/2024 $110.18 $110.18 $109.44 $109.44 327
19/09/2024 $109.54 $109.78 $109.52 $109.68 12,070
18/09/2024 $109.56 $109.56 $109.50 $109.50 12,373
17/09/2024 $110.00 $110.00 $109.48 $109.56 5,948
16/09/2024 $110.08 $110.08 $109.57 $109.57 12,030
13/09/2024 $109.66 $109.68 $109.40 $109.27 6,771
12/09/2024 $109.44 $109.58 $109.24 $109.36 1,651
11/09/2024 $109.38 $109.60 $109.20 $109.27 7,593
10/09/2024 $109.26 $109.42 $109.02 $109.27 12,149
09/09/2024 $109.48 $109.48 $108.96 $109.22 4,957
06/09/2024 $109.20 $109.40 $108.80 $109.40 8,195
05/09/2024 $108.92 $109.01 $108.89 $108.89 6,712
04/09/2024 $108.70 $108.94 $108.46 $108.84 8,957
03/09/2024 $108.88 $108.88 $108.30 $108.49 8,369
02/09/2024 $108.48 $108.48 $108.32 $108.46 507
30/08/2024 $108.54 $108.54 $108.34 $108.46 3,054
29/08/2024 $108.60 $108.61 $108.32 $108.39 23,006
28/08/2024 $108.52 $108.66 $108.32 $108.50 46,208
27/08/2024 $108.52 $109.22 $108.28 $108.50 17,045
26/08/2024 $108.62 $108.62 $108.12 $108.12 6,430
23/08/2024 $108.62 $108.62 $108.12 $108.12 6,430
22/08/2024 $108.62 $108.62 $108.12 $108.12 6,430
21/08/2024 $108.28 $108.34 $107.98 $108.26 4,479
20/08/2024 $108.06 $108.16 $107.93 $108.01 12,152
19/08/2024 $108.28 $108.28 $107.82 $107.95 4,423
16/08/2024 $107.70 $107.76 $107.60 $107.60 117,884
15/08/2024 $108.06 $108.08 $107.69 $107.69 10,158
14/08/2024 $107.96 $108.12 $107.82 $108.05 1,977
13/08/2024 $107.72 $107.84 $107.57 $107.82 18,524
12/08/2024 $107.82 $107.82 $107.20 $107.43 5,098
09/08/2024 $107.46 $107.46 $107.34 $107.38 157
08/08/2024 $107.46 $107.48 $107.20 $107.28 5,224
07/08/2024 $107.68 $107.68 $107.30 $107.52 3,936
06/08/2024 $107.76 $107.76 $107.59 $107.59 58
05/08/2024 $107.86 $108.08 $107.59 $107.59 5,465
02/08/2024 $107.46 $108.10 $107.28 $107.83 29,541
01/08/2024 $107.60 $107.60 $107.08 $107.09 7,031
31/07/2024 $106.68 $106.82 $106.68 $106.69 14,716
30/07/2024 $106.66 $106.66 $106.38 $106.52 3,236
29/07/2024 $106.90 $106.90 $106.38 $106.50 2,513
26/07/2024 $106.66 $106.66 $106.34 $106.21 16,161
25/07/2024 $106.38 $106.38 $106.18 $106.21 10,091
24/07/2024 $106.28 $106.40 $106.21 $106.40 5,748
23/07/2024 $106.04 $106.34 $105.94 $106.34 61,075
22/07/2024 $106.20 $106.28 $106.06 $106.13 6,178
19/07/2024 $106.76 $106.76 $106.15 $106.15 13,978
18/07/2024 $106.70 $106.70 $106.24 $106.38 9,987
17/07/2024 $106.46 $106.46 $106.16 $106.27 11,981
16/07/2024 $106.30 $106.50 $106.26 $106.26 12,221
15/07/2024 $106.44 $106.76 $106.22 $106.30 2,379
12/07/2024 $106.28 $106.36 $106.08 $106.26 6,057
11/07/2024 $105.92 $106.40 $105.80 $106.21 3,918
10/07/2024 $106.02 $106.02 $105.60 $105.70 6,577
09/07/2024 $105.76 $105.76 $105.61 $105.61 3,974
08/07/2024 $105.62 $105.92 $105.62 $105.74 4,040
05/07/2024 $105.60 $105.88 $105.60 $105.82 1,869
04/07/2024 $105.40 $105.56 $105.38 $105.38 57
03/07/2024 $104.84 $105.50 $104.84 $105.39 6,672
02/07/2024 $105.18 $105.28 $104.88 $105.04 12,576
01/07/2024 $105.32 $105.32 $104.62 $104.81 4,238
28/06/2024 $105.22 $105.40 $105.10 $105.10 1,210
27/06/2024 $105.06 $105.30 $105.06 $105.16 3,204
26/06/2024 $105.16 $105.18 $104.76 $104.92 15,627
25/06/2024 $105.18 $105.32 $105.18 $105.20 4,022
24/06/2024 $105.38 $105.58 $105.26 $105.26 1,881
21/06/2024 $105.72 $105.90 $105.14 $105.14 4,843
20/06/2024 $105.30 $105.36 $104.92 $105.19 7,030
19/06/2024 $105.78 $105.78 $105.30 $105.30 13,224
18/06/2024 $105.10 $105.27 $105.06 $105.24 7,569
17/06/2024 $105.42 $105.42 $104.90 $105.07 4,433
14/06/2024 $105.40 $105.58 $105.14 $105.33 2,942
13/06/2024 $105.24 $105.49 $105.24 $105.38 13,589
12/06/2024 $104.50 $105.36 $104.50 $105.31 8,506
11/06/2024 $104.86 $104.86 $104.52 $104.52 6,167
10/06/2024 $104.90 $104.90 $104.34 $104.46 10,795
07/06/2024 $105.16 $105.18 $104.50 $104.67 10,437
06/06/2024 $105.18 $105.18 $104.86 $105.14 1,351
05/06/2024 $104.90 $105.10 $104.72 $105.10 6,082
04/06/2024 $104.80 $104.80 $104.69 $104.78 4,550
03/06/2024 $104.74 $104.74 $104.46 $104.61 10,623
31/05/2024 $104.34 $104.34 $104.12 $104.12 1,650
30/05/2024 $103.92 $104.08 $103.80 $104.06 22,803
29/05/2024 $103.96 $103.98 $103.77 $103.77 4,427
28/05/2024 $104.28 $104.28 $104.10 $104.10 2,323
27/05/2024 $104.12 $104.14 $103.96 $104.10 2,123

Market data

Select a section