Market data

Select a section

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

(D28A)
Sector: n/a
$109.55
$0.20 0.18
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $108.74 $108.76 $108.52 $108.64 11,567
16/12/2024 $108.86 $108.86 $108.64 $108.64 7,234
13/12/2024 $109.06 $109.06 $108.83 $108.83 67,000
12/12/2024 $109.04 $109.04 $108.84 $108.90 12,323
11/12/2024 $108.90 $109.24 $108.90 $109.17 4,747
10/12/2024 $109.08 $109.20 $109.07 $109.07 1,594
09/12/2024 $109.36 $109.36 $109.02 $109.21 6,298
06/12/2024 $108.96 $109.34 $108.96 $109.18 9,090
05/12/2024 $109.24 $109.24 $108.86 $108.95 2,156
04/12/2024 $108.82 $109.08 $108.70 $108.88 31,321
03/12/2024 $109.00 $109.04 $108.92 $108.99 4,045
02/12/2024 $108.90 $109.04 $108.76 $108.91 15,032
29/11/2024 $108.92 $109.06 $108.90 $109.00 8,099
28/11/2024 $108.66 $108.92 $108.64 $108.86 4,959
27/11/2024 $108.94 $108.94 $108.54 $108.61 4,947
26/11/2024 $108.56 $108.64 $108.36 $108.42 11,473
25/11/2024 $108.18 $108.62 $108.18 $108.51 13,126
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

Market data

Select a section