Market data

Select a section

iShares V Public Limited Company Ish Ibds Dec26 Term $ Crp Uct Etf Us Dis

(ID26)
Sector: n/a
$5.10
$-0.00 -0.02
Last updated: 16:39:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $5.12 $5.11 $5.10 $5.10 7
03/10/2024 $5.12 $5.12 $5.11 $5.11 572
02/10/2024 $5.12 $5.12 $5.11 $5.11 8,728
01/10/2024 $5.12 $5.12 $5.11 $5.11 9,782
30/09/2024 $5.12 $5.11 $5.11 $5.11 12
27/09/2024 $5.12 $5.12 $5.11 $5.11 2
26/09/2024 $5.12 $5.12 $5.11 $5.11 20
25/09/2024 $5.12 $5.12 $5.11 $5.11 5,869
24/09/2024 $5.12 $5.11 $5.11 $5.11 82,588
23/09/2024 $5.12 $5.12 $5.10 $5.11 0
20/09/2024 $5.12 $5.11 $5.10 $5.10 32,264
19/09/2024 $5.12 $5.12 $5.11 $5.10 1,582
18/09/2024 $5.10 $5.10 $5.10 $5.10 6,000
17/09/2024 $5.10 $5.10 $5.10 $5.10 4,294
16/09/2024 $5.11 $5.10 $5.10 $5.10 2
13/09/2024 $5.11 $5.11 $5.10 $5.09 26,732
12/09/2024 $5.10 $5.10 $5.09 $5.16 41,083
11/09/2024 $5.17 $5.17 $5.16 $5.16 68,300
10/09/2024 $5.15 $5.16 $5.16 $5.16 36,800
09/09/2024 $5.15 $5.16 $5.15 $5.16 48,528
06/09/2024 $5.15 $5.16 $5.15 $5.16 2,622
05/09/2024 $5.15 $5.15 $5.15 $5.15 47,513
04/09/2024 $5.13 $5.14 $5.14 $5.14 1
03/09/2024 $5.13 $5.13 $5.12 $5.13 59,605
02/09/2024 $5.13 $5.13 $5.13 $5.13 8,723
30/08/2024 $5.12 $5.13 $5.12 $5.13 4,889
29/08/2024 $5.14 $5.14 $5.14 $5.13 219,052
28/08/2024 $5.13 $5.13 $5.13 $5.13 6,796
27/08/2024 $5.13 $5.13 $5.13 $5.13 11,960
26/08/2024 $5.12 $5.12 $5.12 $5.12 20,001
23/08/2024 $5.12 $5.12 $5.12 $5.12 20,001
22/08/2024 $5.12 $5.12 $5.12 $5.12 20,001
21/08/2024 $5.12 $5.12 $5.12 $5.12 35,163
20/08/2024 $5.11 $5.12 $5.11 $5.11 24
19/08/2024 $5.13 $5.13 $5.11 $5.11 13,793
16/08/2024 $5.11 $5.11 $5.11 $5.11 1,400
15/08/2024 $5.12 $5.11 $5.10 $5.10 3
14/08/2024 $5.12 $5.12 $5.11 $5.11 102,131
13/08/2024 $5.11 $5.11 $5.11 $5.11 43
12/08/2024 $5.11 $5.11 $5.10 $5.10 80,983
09/08/2024 $5.10 $5.10 $5.10 $5.10 4,863
08/08/2024 $5.10 $5.10 $5.09 $5.10 1,017
07/08/2024 $5.10 $5.11 $5.10 $5.10 68,601
06/08/2024 $5.10 $5.11 $5.10 $5.10 5,753
05/08/2024 $5.12 $5.12 $5.10 $5.11 22,593
02/08/2024 $5.10 $5.12 $5.09 $5.10 64,776
01/08/2024 $5.08 $5.09 $5.09 $5.09 2
31/07/2024 $5.08 $5.08 $5.08 $5.08 3,177
30/07/2024 $5.08 $5.08 $5.07 $5.07 9,616
29/07/2024 $5.08 $5.08 $5.07 $5.07 10,224
26/07/2024 $5.07 $5.07 $5.07 $5.07 15,389
25/07/2024 $5.07 $5.07 $5.06 $5.07 114,943
24/07/2024 $5.07 $5.07 $5.07 $5.07 15,955
23/07/2024 $5.06 $5.06 $5.06 $5.06 52,965
22/07/2024 $5.06 $5.06 $5.05 $5.05 15
19/07/2024 $5.06 $5.06 $5.06 $5.06 21,810
18/07/2024 $5.06 $5.07 $5.06 $5.07 48,710
17/07/2024 $5.07 $5.06 $5.05 $5.06 19
16/07/2024 $5.07 $5.07 $5.06 $5.06 33,068
15/07/2024 $5.08 $5.08 $5.06 $5.06 138,438
12/07/2024 $5.06 $5.06 $5.06 $5.06 7,398
11/07/2024 $5.04 $5.06 $5.06 $5.06 18,819
10/07/2024 $5.04 $5.04 $5.04 $5.04 54,200
09/07/2024 $5.04 $5.04 $5.04 $5.04 201
08/07/2024 $5.04 $5.04 $5.04 $5.04 15,133
05/07/2024 $5.05 $5.05 $5.03 $5.04 23,968
04/07/2024 $5.04 $5.04 $5.03 $5.03 3,700
03/07/2024 $5.03 $5.03 $5.02 $5.03 159,006
02/07/2024 $5.03 $5.03 $5.03 $5.03 1,987
01/07/2024 $5.03 $5.03 $5.01 $5.02 37,533
28/06/2024 $5.03 $5.02 $5.02 $5.02 14
27/06/2024 $5.03 $5.03 $5.02 $5.02 4,016
26/06/2024 $5.01 $5.02 $5.00 $5.01 167,946
25/06/2024 $5.03 $5.03 $5.02 $5.02 3,999
24/06/2024 $5.02 $5.02 $5.01 $5.02 10,660
21/06/2024 $5.02 $5.02 $5.01 $5.01 5
20/06/2024 $5.02 $5.01 $5.01 $5.01 1
19/06/2024 $5.02 $5.02 $5.01 $5.01 20,403
18/06/2024 $5.02 $5.02 $5.02 $5.01 1,352
17/06/2024 $5.02 $5.02 $5.01 $5.01 5
14/06/2024 $5.02 $5.02 $5.01 $5.01 5,971,001
13/06/2024 $5.02 $5.02 $5.02 $5.02 67,570
12/06/2024 $5.06 $5.09 $5.06 $5.09 6
11/06/2024 $5.06 $5.07 $5.06 $5.06 2
10/06/2024 $5.06 $5.07 $5.06 $5.07 2,239
07/06/2024 $5.06 $5.07 $5.06 $5.06 25,457
06/06/2024 $5.08 $5.08 $5.08 $5.08 64,270
05/06/2024 $5.07 $5.07 $5.07 $5.07 26
04/06/2024 $5.07 $5.08 $5.07 $5.07 69,638
03/06/2024 $5.07 $5.07 $5.07 $5.07 3,902
31/05/2024 $5.06 $5.07 $5.06 $5.06 30,030
30/05/2024 $5.05 $5.06 $5.05 $5.05 101
29/05/2024 $5.05 $5.05 $5.04 $5.04 37,345
28/05/2024 $5.06 $5.06 $5.05 $5.05 18,986
27/05/2024 $5.05 $5.05 $5.04 $5.05 218,480
24/05/2024 $5.05 $5.05 $5.04 $5.05 218,480
23/05/2024 $5.05 $5.06 $5.05 $5.05 3,374
22/05/2024 $5.06 $5.06 $5.05 $5.05 25,920
21/05/2024 $5.05 $5.06 $5.05 $5.06 1,810
20/05/2024 $5.06 $5.06 $5.05 $5.05 1
17/05/2024 $5.06 $5.06 $5.05 $5.05 8,770
16/05/2024 $5.06 $5.06 $5.06 $5.06 4,445
15/05/2024 $5.06 $5.06 $5.06 $5.05 578
14/05/2024 $5.05 $5.05 $5.04 $5.05 3
13/05/2024 $5.05 $5.05 $5.05 $5.05 11,671
10/05/2024 $5.05 $5.06 $5.05 $5.05 2,505

Market data

Select a section