Market data

Select a section

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

(D28A)
Sector: n/a
$112.15
$0.24 0.21
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $112.08 $112.10 $111.90 $111.91 17,811
16/06/2025 $111.80 $112.02 $111.80 $111.93 1,106
13/06/2025 $112.10 $112.16 $111.86 $111.87 5,764
12/06/2025 $111.88 $112.14 $111.88 $112.02 3,592
11/06/2025 $111.70 $111.94 $111.58 $111.83 16,251
10/06/2025 $111.46 $111.82 $111.46 $111.68 1,391
09/06/2025 $111.60 $111.69 $111.52 $111.69 2,638
06/06/2025 $112.08 $112.08 $111.59 $111.65 6,656
05/06/2025 $112.14 $112.26 $111.89 $111.89 8,813
04/06/2025 $111.84 $112.01 $111.70 $111.95 4,584
03/06/2025 $111.88 $111.88 $111.78 $111.84 9,524
02/06/2025 $111.86 $111.88 $111.74 $111.80 721
30/05/2025 $111.94 $111.96 $111.60 $111.72 5,411
29/05/2025 $111.44 $111.90 $111.32 $111.66 2,758
28/05/2025 $111.18 $111.68 $111.18 $111.49 5,571
27/05/2025 $111.52 $111.68 $111.44 $111.59 2,727
26/05/2025 $111.50 $111.70 $111.46 $111.48 4,848
23/05/2025 $111.50 $111.70 $111.46 $111.48 4,848
22/05/2025 $111.30 $111.45 $111.22 $111.45 6,828
21/05/2025 $111.44 $111.44 $111.22 $111.32 3,047
20/05/2025 $111.46 $111.52 $111.24 $111.45 2,743
19/05/2025 $111.18 $111.40 $111.02 $111.30 55,115
16/05/2025 $111.50 $111.50 $111.35 $111.35 6,605
15/05/2025 $111.52 $111.54 $110.94 $111.22 25,907
14/05/2025 $111.22 $111.24 $111.02 $111.10 5,067
13/05/2025 $111.12 $111.22 $111.06 $111.11 10,471
12/05/2025 $111.06 $111.06 $110.90 $111.06 8,722
09/05/2025 $111.04 $111.54 $111.04 $111.30 11,533
08/05/2025 $111.50 $111.50 $111.20 $111.20 1,992
07/05/2025 $111.22 $111.44 $111.22 $111.39 2,599
06/05/2025 $111.40 $111.48 $111.14 $111.26 4,277
05/05/2025 $111.34 $111.48 $111.12 $111.17 3,203
02/05/2025 $111.34 $111.48 $111.12 $111.17 3,203
01/05/2025 $111.44 $111.88 $111.66 $111.66 0
30/04/2025 $111.44 $111.55 $111.38 $111.55 1,174
29/04/2025 $111.22 $111.64 $111.22 $111.64 2,769
28/04/2025 $111.28 $111.32 $111.18 $111.29 3,741
25/04/2025 $111.56 $111.56 $111.10 $111.15 6,798
24/04/2025 $111.00 $111.06 $110.62 $110.96 4,980
23/04/2025 $110.12 $110.87 $110.12 $110.79 7,119
22/04/2025 $110.82 $110.90 $110.56 $110.78 2,712
21/04/2025 $110.66 $110.83 $110.66 $110.83 563
18/04/2025 $110.66 $110.83 $110.66 $110.83 563
17/04/2025 $110.66 $110.83 $110.66 $110.83 563
16/04/2025 $110.52 $110.69 $110.52 $110.69 1,706
15/04/2025 $110.14 $110.56 $110.12 $110.43 7,105
14/04/2025 $109.94 $110.19 $109.94 $110.14 3,005
11/04/2025 $110.54 $110.54 $109.40 $109.48 2,841
10/04/2025 $110.42 $110.51 $110.14 $110.35 1,843
09/04/2025 $110.34 $110.34 $109.26 $109.75 3,033
08/04/2025 $110.62 $110.80 $110.06 $110.27 3,928
07/04/2025 $110.90 $111.58 $110.33 $110.47 24,022
04/04/2025 $111.68 $112.06 $111.20 $111.38 2,863
03/04/2025 $111.16 $111.38 $111.16 $111.26 613
02/04/2025 $110.76 $111.06 $110.74 $110.80 2,393
01/04/2025 $110.92 $111.04 $110.84 $110.87 3,723
31/03/2025 $110.26 $111.04 $110.26 $110.92 6,085
28/03/2025 $110.66 $110.73 $110.44 $110.62 26,890
27/03/2025 $110.32 $110.60 $110.32 $110.58 25,480
26/03/2025 $110.62 $110.62 $110.34 $110.62 18,411
25/03/2025 $110.52 $110.64 $110.45 $110.61 12,971
24/03/2025 $110.98 $110.98 $110.00 $110.47 18,244
21/03/2025 $110.68 $110.74 $110.56 $110.69 2,739
20/03/2025 $110.58 $110.70 $110.44 $110.62 6,342
19/03/2025 $109.68 $110.36 $109.68 $110.36 5,796
18/03/2025 $109.96 $112.86 $109.50 $110.09 4,078
17/03/2025 $109.60 $110.32 $109.60 $110.20 14,447
14/03/2025 $110.04 $110.22 $109.98 $110.14 7,720
13/03/2025 $110.08 $110.12 $109.90 $109.95 10,982
12/03/2025 $110.02 $110.34 $110.02 $110.05 1,080
11/03/2025 $110.48 $110.54 $110.18 $110.27 11,637
10/03/2025 $110.74 $110.74 $110.28 $110.38 3,634
07/03/2025 $110.42 $110.54 $110.20 $110.24 2,722
06/03/2025 $110.76 $110.76 $110.00 $110.00 1,719
05/03/2025 $110.34 $110.58 $110.24 $110.38 17,968
04/03/2025 $110.34 $110.78 $110.34 $110.45 22,801
03/03/2025 $110.22 $110.34 $110.22 $110.25 32,977
28/02/2025 $109.62 $110.28 $109.62 $110.24 13,313
27/02/2025 $110.02 $110.12 $109.92 $110.05 1,694
26/02/2025 $109.90 $110.02 $109.78 $109.78 5,126
25/02/2025 $109.98 $110.04 $109.76 $109.95 3,904
24/02/2025 $110.14 $110.14 $109.48 $109.71 14,196
21/02/2025 $109.62 $109.66 $109.50 $109.55 121,215
20/02/2025 $109.52 $109.52 $109.35 $109.35 6,538
19/02/2025 $109.36 $109.40 $109.18 $109.28 9,277
18/02/2025 $109.30 $109.44 $109.30 $109.31 7,253
17/02/2025 $109.38 $109.50 $109.32 $109.40 2,177
14/02/2025 $109.20 $109.52 $109.10 $109.39 17,759
13/02/2025 $108.94 $109.27 $108.92 $109.20 9,169
12/02/2025 $109.02 $109.12 $108.60 $108.96 66,477
11/02/2025 $109.52 $109.52 $108.92 $109.12 159,178
10/02/2025 $109.54 $109.54 $109.00 $109.09 7,578
07/02/2025 $109.16 $109.18 $109.08 $109.08 513
06/02/2025 $109.46 $109.46 $109.23 $109.35 4,358
05/02/2025 $108.82 $109.40 $108.82 $109.35 43,106
04/02/2025 $109.42 $109.42 $108.94 $109.15 3,931
03/02/2025 $109.40 $109.40 $108.66 $109.06 12,871
31/01/2025 $109.22 $109.34 $109.00 $109.16 7,930
30/01/2025 $109.26 $109.28 $109.13 $109.13 2,134
29/01/2025 $108.90 $109.23 $108.90 $108.98 6,217
28/01/2025 $109.12 $109.16 $108.93 $109.05 8,933
27/01/2025 $108.88 $109.26 $108.86 $109.03 92,155
24/01/2025 $108.94 $109.00 $108.85 $109.00 2,782
23/01/2025 $108.62 $108.88 $108.52 $108.76 7,190
22/01/2025 $108.54 $108.74 $108.54 $108.59 2,645
21/01/2025 $108.70 $108.84 $108.54 $108.71 12,147
20/01/2025 $108.64 $108.84 $108.38 $108.67 5,180
17/01/2025 $108.62 $108.86 $108.50 $108.50 2,006
16/01/2025 $108.50 $108.66 $108.22 $108.52 1,934
15/01/2025 $108.12 $108.64 $108.12 $108.52 8,078
14/01/2025 $107.92 $108.08 $107.84 $108.04 3,393
13/01/2025 $108.56 $108.56 $107.90 $107.90 3,807
10/01/2025 $108.48 $108.52 $108.10 $108.13 2,026
09/01/2025 $108.30 $108.57 $108.30 $108.57 140
08/01/2025 $108.48 $108.48 $108.36 $108.45 518
07/01/2025 $108.40 $108.48 $108.08 $108.22 30,715
06/01/2025 $108.38 $109.10 $108.30 $108.37 3,203
03/01/2025 $108.64 $108.68 $108.46 $108.46 451
02/01/2025 $108.54 $108.66 $108.40 $108.44 7,025
01/01/2025 $108.50 $108.62 $108.50 $108.60 1,406
31/12/2024 $108.50 $108.62 $108.50 $108.60 1,406
30/12/2024 $108.42 $108.62 $108.42 $108.50 4,954
27/12/2024 $108.00 $108.48 $108.00 $108.46 7,613
26/12/2024 $108.30 $108.32 $108.08 $108.09 0
25/12/2024 $108.30 $108.32 $108.08 $108.09 0
24/12/2024 $108.30 $108.32 $108.08 $108.09 0
23/12/2024 $108.30 $108.32 $108.13 $108.13 5,512
20/12/2024 $108.26 $108.42 $108.26 $108.30 1,498
19/12/2024 $108.20 $108.26 $107.98 $108.22 59,228
18/12/2024 $108.58 $108.86 $108.52 $108.77 8,750

Market data

Select a section