Market data

Select a section

Ishares V Public Limited Company Ish IBonds Dec 2028 Trm $ Crp Gbp H

(D28G)
Sector: n/a
510.75p
0.40p 0.08
Last updated: 09:00:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 510.90p 510.78p 510.35p 510.35p 9,728
16/07/2025 510.90p 510.55p 509.05p 510.15p 0
15/07/2025 510.90p 510.35p 508.55p 509.10p 0
14/07/2025 510.90p 510.75p 509.70p 510.00p 0
11/07/2025 510.90p 510.20p 509.45p 509.70p 0
10/07/2025 510.90p 510.90p 510.20p 510.20p 2,900
09/07/2025 507.00p 511.90p 509.55p 509.55p 975
08/07/2025 507.00p 511.90p 509.20p 509.20p 976
07/07/2025 507.00p 510.85p 509.50p 509.70p 0
04/07/2025 507.00p 510.85p 509.85p 510.40p 0
03/07/2025 507.00p 511.65p 509.45p 510.00p 0
02/07/2025 507.00p 510.95p 510.00p 510.70p 0
01/07/2025 507.00p 511.64p 510.45p 510.45p 226
30/06/2025 507.00p 511.00p 510.20p 510.80p 0
27/06/2025 507.00p 510.90p 509.90p 510.20p 96
26/06/2025 507.00p 510.50p 509.68p 510.10p 1,610
25/06/2025 507.00p 510.00p 509.10p 509.15p 0
24/06/2025 507.00p 509.90p 508.50p 509.75p 0
23/06/2025 507.00p 509.40p 507.70p 508.90p 0
20/06/2025 507.00p 507.78p 507.00p 507.70p 27,500
19/06/2025 507.10p 507.75p 506.95p 507.60p 0
18/06/2025 507.10p 507.90p 506.35p 507.70p 0
17/06/2025 507.10p 507.85p 506.75p 506.90p 0
16/06/2025 507.10p 507.25p 505.80p 507.05p 0
13/06/2025 507.10p 507.95p 506.50p 506.65p 0
12/06/2025 507.10p 507.40p 507.10p 507.40p 4,000
11/06/2025 511.50p 512.45p 509.95p 512.15p 0
10/06/2025 511.50p 512.00p 511.35p 511.60p 0
09/06/2025 511.50p 511.50p 510.80p 511.35p 0
06/06/2025 511.50p 512.71p 511.15p 511.15p 1,870
05/06/2025 511.50p 513.70p 512.30p 512.45p 0
04/06/2025 511.50p 512.80p 511.35p 512.60p 0
03/06/2025 511.50p 512.45p 511.75p 511.95p 0
02/06/2025 511.50p 512.39p 511.50p 511.85p 13,635
30/05/2025 511.30p 512.05p 511.10p 511.70p 0
29/05/2025 511.30p 511.50p 509.75p 511.45p 0
28/05/2025 511.30p 510.84p 510.50p 510.50p 19,556
27/05/2025 511.30p 511.25p 509.90p 511.25p 0
26/05/2025 511.30p 511.35p 510.15p 510.25p 0
23/05/2025 511.30p 511.35p 510.15p 510.25p 0
22/05/2025 511.30p 510.50p 508.85p 510.50p 0
21/05/2025 511.30p 509.70p 509.62p 509.70p 5,000
20/05/2025 511.30p 510.54p 510.35p 510.35p 1,000
19/05/2025 511.30p 509.90p 509.62p 509.90p 8,513
16/05/2025 511.30p 511.00p 509.35p 510.10p 0
15/05/2025 511.30p 509.50p 507.65p 509.35p 0
14/05/2025 511.30p 509.50p 507.95p 508.65p 0
13/05/2025 511.30p 510.25p 507.95p 508.85p 0
12/05/2025 511.30p 510.00p 508.20p 508.80p 0
09/05/2025 511.30p 510.00p 509.90p 510.00p 980
08/05/2025 511.30p 511.00p 509.25p 509.85p 0
07/05/2025 511.30p 510.35p 509.55p 510.05p 0
06/05/2025 511.30p 509.80p 508.80p 509.55p 0
05/05/2025 511.30p 511.30p 509.45p 509.45p 0
02/05/2025 511.30p 511.30p 509.45p 509.45p 0
01/05/2025 511.30p 512.45p 510.05p 511.20p 0
30/04/2025 511.30p 511.30p 510.40p 510.90p 195,218
29/04/2025 511.30p 511.30p 510.65p 510.65p 15,321
28/04/2025 509.70p 510.20p 509.05p 509.95p 0
25/04/2025 509.70p 509.70p 509.05p 509.05p 30,708
24/04/2025 506.20p 508.45p 506.70p 508.20p 0
23/04/2025 506.20p 508.35p 506.65p 507.60p 0
22/04/2025 506.20p 507.70p 507.70p 507.70p 1,000
21/04/2025 506.20p 508.20p 506.70p 507.95p 0
18/04/2025 506.20p 508.20p 506.70p 507.95p 0
17/04/2025 506.20p 508.20p 506.70p 507.95p 0
16/04/2025 506.20p 507.10p 506.75p 506.75p 10,113
15/04/2025 506.20p 506.30p 503.95p 506.10p 0
14/04/2025 506.20p 505.10p 501.95p 505.00p 0
11/04/2025 506.20p 506.20p 501.45p 501.95p 0
10/04/2025 506.20p 506.20p 505.90p 505.90p 8,889
09/04/2025 509.70p 505.80p 502.07p 502.75p 0
08/04/2025 509.70p 508.20p 505.80p 505.80p 392
07/04/2025 509.70p 511.20p 506.30p 507.45p 27,320
04/04/2025 508.70p 512.00p 510.30p 510.30p 241
03/04/2025 508.70p 510.40p 508.00p 509.75p 0
02/04/2025 508.70p 508.00p 507.73p 508.00p 4,100
01/04/2025 508.70p 508.50p 507.05p 508.15p 0
31/03/2025 508.70p 508.70p 508.15p 508.15p 6,290
28/03/2025 505.50p 507.20p 507.10p 507.20p 92
27/03/2025 505.50p 507.40p 505.50p 506.15p 450,800
26/03/2025 507.50p 506.80p 505.70p 506.20p 0
25/03/2025 507.50p 506.80p 505.30p 506.80p 0
24/03/2025 507.50p 507.20p 506.00p 506.15p 30
21/03/2025 507.50p 507.75p 506.20p 506.90p 0
20/03/2025 507.50p 507.50p 506.75p 506.75p 3,862
19/03/2025 504.30p 504.85p 504.30p 504.85p 26,783
18/03/2025 511.00p 504.77p 504.65p 504.65p 5,000
17/03/2025 511.00p 505.40p 503.75p 505.15p 0
14/03/2025 511.00p 505.30p 504.80p 504.80p 25,930
13/03/2025 511.00p 510.25p 503.60p 504.00p 0
12/03/2025 511.00p 512.20p 509.50p 510.25p 0
11/03/2025 511.00p 511.55p 511.00p 511.55p 65,496
10/03/2025 513.00p 513.00p 512.10p 512.10p 56
07/03/2025 512.00p 512.00p 511.90p 511.90p 87
06/03/2025 512.10p 512.80p 510.55p 511.00p 0
05/03/2025 512.10p 512.10p 512.05p 512.05p 22,866
04/03/2025 511.90p 512.81p 511.60p 512.25p 235,152
03/03/2025 511.70p 511.70p 511.40p 511.40p 196,958
28/02/2025 507.90p 511.50p 509.45p 511.20p 0
27/02/2025 507.90p 511.70p 507.90p 510.30p 0
26/02/2025 507.90p 510.25p 509.60p 509.95p 0
25/02/2025 507.90p 510.30p 507.90p 509.85p 0
24/02/2025 507.90p 508.90p 507.90p 508.90p 8,300
21/02/2025 507.50p 508.50p 508.10p 508.10p 87
20/02/2025 507.50p 508.60p 506.85p 507.35p 0
19/02/2025 507.50p 507.50p 506.85p 506.85p 185
18/02/2025 507.40p 507.10p 506.74p 507.10p 6,069
17/02/2025 507.40p 507.60p 506.80p 507.50p 0
14/02/2025 507.40p 508.20p 507.40p 507.50p 2,044
13/02/2025 503.80p 506.70p 504.75p 506.65p 0
12/02/2025 503.80p 504.75p 503.80p 504.75p 6,386
11/02/2025 505.20p 506.30p 505.25p 506.15p 0
10/02/2025 505.20p 506.20p 505.98p 506.15p 9,947
07/02/2025 505.20p 507.25p 505.00p 505.65p 0
06/02/2025 505.20p 507.09p 506.55p 506.85p 5,086
05/02/2025 505.20p 507.60p 505.75p 506.85p 0
04/02/2025 505.20p 506.35p 505.57p 505.60p 10,285
03/02/2025 505.20p 505.80p 505.20p 505.60p 3,440
31/01/2025 506.60p 506.62p 506.30p 506.20p 27,265
30/01/2025 506.60p 507.10p 505.50p 506.20p 0
29/01/2025 506.60p 506.60p 505.50p 505.50p 2,850
28/01/2025 504.90p 505.86p 505.50p 505.50p 3,102
27/01/2025 504.90p 505.71p 505.45p 505.45p 7,157
24/01/2025 504.90p 505.25p 503.80p 504.95p 0
23/01/2025 504.90p 504.65p 502.55p 503.80p 0
22/01/2025 504.90p 504.45p 503.55p 503.80p 0
21/01/2025 504.90p 504.23p 503.95p 503.95p 237
20/01/2025 504.90p 504.80p 501.75p 504.00p 0

Market data

Select a section