iShares V Public Limited Company Ish Ibds Dec26 Term $ Crp Uct Etf Us Dis
(ID26)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$5.07
|
$5.08
|
$5.07
|
$5.07
|
18,123
|
|
03/04/2025
|
$5.08
|
$5.08
|
$5.07
|
$5.07
|
30,429
|
|
02/04/2025
|
$5.08
|
$5.07
|
$5.07
|
$5.07
|
0
|
|
01/04/2025
|
$5.08
|
$5.08
|
$5.07
|
$5.07
|
42,881
|
|
31/03/2025
|
$5.07
|
$5.08
|
$5.07
|
$5.07
|
15,009
|
|
28/03/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.07
|
5,803
|
|
27/03/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.06
|
3,862
|
|
26/03/2025
|
$5.06
|
$5.06
|
$5.06
|
$5.06
|
15,212
|
|
25/03/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.06
|
1,001
|
|
24/03/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.06
|
100,003
|
|
21/03/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.06
|
45,967
|
|
20/03/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.06
|
0
|
|
19/03/2025
|
$5.06
|
$5.06
|
$5.05
|
$5.06
|
20,003
|
|
18/03/2025
|
$5.05
|
$5.06
|
$5.05
|
$5.05
|
14
|
|
17/03/2025
|
$5.05
|
$5.06
|
$5.05
|
$5.05
|
80,303
|
|
14/03/2025
|
$5.05
|
$5.06
|
$5.05
|
$5.05
|
4,520
|
|
13/03/2025
|
$5.05
|
$5.05
|
$5.05
|
$5.05
|
13,806
|
|
12/03/2025
|
$5.11
|
$5.12
|
$5.11
|
$5.12
|
44,430
|
|
11/03/2025
|
$5.12
|
$5.12
|
$5.11
|
$5.12
|
9,757
|
|
10/03/2025
|
$5.11
|
$5.12
|
$5.11
|
$5.12
|
3,301
|
|
07/03/2025
|
$5.12
|
$5.12
|
$5.11
|
$5.12
|
2,562
|
|
06/03/2025
|
$5.12
|
$5.12
|
$5.12
|
$5.11
|
13
|
|
05/03/2025
|
$5.12
|
$5.13
|
$5.11
|
$5.11
|
7
|
|
04/03/2025
|
$5.12
|
$5.12
|
$5.11
|
$5.12
|
59,707
|
|
03/03/2025
|
$5.11
|
$5.11
|
$5.11
|
$5.11
|
3,300
|
|
28/02/2025
|
$5.11
|
$5.11
|
$5.11
|
$5.11
|
102,012
|
|
27/02/2025
|
$5.11
|
$5.11
|
$5.10
|
$5.11
|
0
|
|
26/02/2025
|
$5.11
|
$5.11
|
$5.10
|
$5.11
|
94
|
|
25/02/2025
|
$5.11
|
$5.11
|
$5.10
|
$5.10
|
29,010
|
|
24/02/2025
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
8,347
|
|
21/02/2025
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
15,667
|
|
20/02/2025
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
79,850
|
|
19/02/2025
|
$5.08
|
$5.10
|
$5.08
|
$5.09
|
35,177
|
|
18/02/2025
|
$5.09
|
$5.10
|
$5.09
|
$5.09
|
94,096
|
|
17/02/2025
|
$5.09
|
$5.10
|
$5.09
|
$5.09
|
21,560
|
|
14/02/2025
|
$5.09
|
$5.10
|
$5.09
|
$5.09
|
24,010
|
|
13/02/2025
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
15
|
|
12/02/2025
|
$5.09
|
$5.09
|
$5.08
|
$5.08
|
109,880
|
|
11/02/2025
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
22,620
|
|
10/02/2025
|
$5.09
|
$5.09
|
$5.08
|
$5.08
|
25
|
|
07/02/2025
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
57
|
|
06/02/2025
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
26,887
|
|
05/02/2025
|
$5.09
|
$5.10
|
$5.08
|
$5.09
|
1,682
|
|
04/02/2025
|
$5.08
|
$5.09
|
$5.08
|
$5.08
|
8,493
|
|
03/02/2025
|
$5.09
|
$5.09
|
$5.07
|
$5.08
|
16,661
|
|
31/01/2025
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
3
|
|
30/01/2025
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
24
|
|
29/01/2025
|
$5.09
|
$5.09
|
$5.08
|
$5.09
|
2,044
|
|
28/01/2025
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
1,616
|
|
27/01/2025
|
$5.08
|
$5.09
|
$5.08
|
$5.08
|
2,342
|
|
24/01/2025
|
$5.08
|
$5.09
|
$5.08
|
$5.08
|
13,135
|
|
23/01/2025
|
$5.08
|
$5.08
|
$5.07
|
$5.08
|
9,896
|
|
22/01/2025
|
$5.08
|
$5.08
|
$5.08
|
$5.08
|
5,925
|
|
21/01/2025
|
$5.08
|
$5.08
|
$5.08
|
$5.08
|
26,954
|
|
20/01/2025
|
$5.08
|
$5.08
|
$5.08
|
$5.08
|
1,981
|
|
17/01/2025
|
$5.08
|
$5.08
|
$5.07
|
$5.07
|
54,700
|
|
16/01/2025
|
$5.08
|
$5.08
|
$5.08
|
$5.07
|
22,552
|
|
15/01/2025
|
$5.07
|
$5.07
|
$5.07
|
$5.07
|
600,000
|
|
14/01/2025
|
$5.05
|
$5.07
|
$5.06
|
$5.06
|
4
|
|
13/01/2025
|
$5.05
|
$5.06
|
$5.05
|
$5.06
|
33,049
|
|
10/01/2025
|
$5.07
|
$5.07
|
$5.05
|
$5.06
|
58,521
|
|
09/01/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.07
|
5,350
|
|
08/01/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.07
|
35,683
|
|
07/01/2025
|
$5.07
|
$5.07
|
$5.06
|
$5.06
|
2,808
|
|
06/01/2025
|
$5.06
|
$5.07
|
$5.06
|
$5.07
|
12,006
|
|
03/01/2025
|
$5.07
|
$5.07
|
$5.07
|
$5.07
|
3,800
|
|
02/01/2025
|
$5.05
|
$5.07
|
$5.05
|
$5.06
|
1,678
|
|
01/01/2025
|
$5.07
|
$5.07
|
$5.06
|
$5.06
|
743
|
|
31/12/2024
|
$5.07
|
$5.07
|
$5.06
|
$5.06
|
743
|
|
30/12/2024
|
$5.06
|
$5.07
|
$5.05
|
$5.06
|
19
|
|
27/12/2024
|
$5.06
|
$5.07
|
$5.05
|
$5.06
|
25,724
|
|
26/12/2024
|
$5.05
|
$5.06
|
$5.04
|
$5.05
|
10,761
|
|
25/12/2024
|
$5.05
|
$5.06
|
$5.04
|
$5.05
|
10,761
|
|
24/12/2024
|
$5.05
|
$5.06
|
$5.04
|
$5.05
|
10,761
|
|
23/12/2024
|
$5.05
|
$5.06
|
$5.05
|
$5.05
|
15,457
|
|
20/12/2024
|
$5.06
|
$5.06
|
$5.05
|
$5.05
|
400
|
|
19/12/2024
|
$5.05
|
$5.05
|
$5.05
|
$5.05
|
38,000
|
|
18/12/2024
|
$5.05
|
$5.06
|
$5.05
|
$5.06
|
12,900
|
|
17/12/2024
|
$5.06
|
$5.06
|
$5.06
|
$5.06
|
48,652
|
|
16/12/2024
|
$5.06
|
$5.06
|
$5.05
|
$5.05
|
2,000
|
|
13/12/2024
|
$5.06
|
$5.07
|
$5.05
|
$5.06
|
7,011
|
|
12/12/2024
|
$5.06
|
$5.06
|
$5.06
|
$5.06
|
3,518
|
|
11/12/2024
|
$5.13
|
$5.13
|
$5.13
|
$5.13
|
55,274
|
|
10/12/2024
|
$5.13
|
$5.13
|
$5.12
|
$5.12
|
23,500
|
|
09/12/2024
|
$5.13
|
$5.13
|
$5.12
|
$5.12
|
212,284
|
|
06/12/2024
|
$5.13
|
$5.13
|
$5.12
|
$5.12
|
22,659
|
|
05/12/2024
|
$5.12
|
$5.13
|
$5.12
|
$5.12
|
704
|
|
04/12/2024
|
$5.11
|
$5.12
|
$5.11
|
$5.11
|
99,301
|
|
03/12/2024
|
$5.12
|
$5.12
|
$5.11
|
$5.11
|
62,000
|
|
02/12/2024
|
$5.12
|
$5.12
|
$5.10
|
$5.10
|
282,062
|
|
29/11/2024
|
$5.12
|
$5.12
|
$5.11
|
$5.11
|
1,950,901
|
|
28/11/2024
|
$5.11
|
$5.11
|
$5.10
|
$5.11
|
211,596
|
|
27/11/2024
|
$5.11
|
$5.12
|
$5.11
|
$5.11
|
6,005
|
|
26/11/2024
|
$5.11
|
$5.11
|
$5.10
|
$5.10
|
0
|
|
25/11/2024
|
$5.11
|
$5.11
|
$5.09
|
$5.10
|
505,120
|
|
22/11/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
6,322
|
|
21/11/2024
|
$5.10
|
$5.11
|
$5.09
|
$5.09
|
202,086
|
|
20/11/2024
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
55,950
|
|
19/11/2024
|
$5.11
|
$5.11
|
$5.10
|
$5.11
|
39,494
|
|
18/11/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.10
|
2,024
|
|
15/11/2024
|
$5.09
|
$5.10
|
$5.09
|
$5.09
|
15
|
|
14/11/2024
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
198,136
|
|
13/11/2024
|
$5.09
|
$5.10
|
$5.09
|
$5.10
|
59,771
|
|
12/11/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
29,494
|
|
11/11/2024
|
$5.09
|
$5.10
|
$5.09
|
$5.10
|
1
|
|
08/11/2024
|
$5.09
|
$5.10
|
$5.10
|
$5.10
|
5
|
|
07/11/2024
|
$5.09
|
$5.10
|
$5.10
|
$5.10
|
1
|
|
06/11/2024
|
$5.09
|
$5.10
|
$5.09
|
$5.09
|
2
|
|
05/11/2024
|
$5.09
|
$5.09
|
$5.09
|
$5.09
|
600
|
|
04/11/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
3,200
|
|
01/11/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
3,833
|
|
31/10/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
6
|
|
30/10/2024
|
$5.10
|
$5.11
|
$5.09
|
$5.09
|
2
|
|
29/10/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
3,248
|
|
28/10/2024
|
$5.09
|
$5.10
|
$5.09
|
$5.09
|
11,795
|
|
25/10/2024
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
1
|
|
24/10/2024
|
$5.10
|
$5.10
|
$5.08
|
$5.09
|
2
|
|
23/10/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.10
|
44,316
|
|
22/10/2024
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
8,000
|
|
21/10/2024
|
$5.11
|
$5.11
|
$5.10
|
$5.10
|
1
|
|
18/10/2024
|
$5.11
|
$5.11
|
$5.10
|
$5.10
|
2,340
|
|
17/10/2024
|
$5.10
|
$5.11
|
$5.10
|
$5.10
|
101
|
|
16/10/2024
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
6,041
|
|
15/10/2024
|
$5.10
|
$5.11
|
$5.10
|
$5.10
|
39,002
|
|
14/10/2024
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
5,506
|
|
11/10/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.10
|
8,248
|
|
10/10/2024
|
$5.10
|
$5.10
|
$5.10
|
$5.10
|
11,079
|
|
09/10/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
13,419
|
|
08/10/2024
|
$5.10
|
$5.10
|
$5.09
|
$5.09
|
4,000
|
|
07/10/2024
|
$5.11
|
$5.11
|
$5.09
|
$5.09
|
15,094
|