Market data

Select a section

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

(ID28)
Sector: n/a
$5.15
$0.01 0.18
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $5.16 $5.16 $5.15 $5.15 322,777
15/05/2025 $5.14 $5.14 $5.14 $5.14 61,166
14/05/2025 $5.14 $5.15 $5.14 $5.14 102
13/05/2025 $5.14 $5.16 $5.14 $5.14 3,558
12/05/2025 $5.13 $5.17 $5.13 $5.14 46,051
09/05/2025 $5.15 $5.15 $5.12 $5.15 9,332
08/05/2025 $5.16 $5.16 $5.15 $5.15 7,769
07/05/2025 $5.15 $5.15 $5.15 $5.15 28,197
06/05/2025 $5.14 $5.15 $5.14 $5.15 270,738
05/05/2025 $5.16 $5.16 $5.14 $5.14 16,110
02/05/2025 $5.16 $5.16 $5.14 $5.14 16,110
01/05/2025 $5.16 $5.18 $5.13 $5.16 405
30/04/2025 $5.18 $5.18 $5.15 $5.16 164,550
29/04/2025 $5.15 $5.16 $5.15 $5.15 120,822
28/04/2025 $5.14 $5.17 $5.14 $5.14 5,331
25/04/2025 $5.14 $5.14 $5.14 $5.14 96,751
24/04/2025 $5.12 $5.13 $5.12 $5.13 29,883
23/04/2025 $5.12 $5.13 $5.12 $5.13 3,978
22/04/2025 $5.14 $5.14 $5.12 $5.12 24,580
21/04/2025 $5.12 $5.13 $5.12 $5.13 14,160
18/04/2025 $5.12 $5.13 $5.12 $5.13 14,160
17/04/2025 $5.12 $5.13 $5.12 $5.13 14,160
16/04/2025 $5.11 $5.13 $5.11 $5.13 8,746
15/04/2025 $5.09 $5.11 $5.09 $5.11 236,001
14/04/2025 $5.09 $5.09 $5.08 $5.09 26,540
11/04/2025 $5.13 $5.13 $5.06 $5.07 19,036
10/04/2025 $5.13 $5.13 $5.08 $5.08 51,956
09/04/2025 $5.10 $5.10 $5.05 $5.07 47,109
08/04/2025 $5.10 $5.12 $5.10 $5.11 69,670
07/04/2025 $5.11 $5.16 $5.10 $5.11 481,644
04/04/2025 $5.17 $5.17 $5.14 $5.15 56,094
03/04/2025 $5.14 $5.15 $5.14 $5.14 10,533
02/04/2025 $5.13 $5.13 $5.13 $5.13 22,620
01/04/2025 $5.13 $5.15 $5.13 $5.13 713
31/03/2025 $5.13 $5.14 $5.12 $5.14 66,166
28/03/2025 $5.12 $5.12 $5.12 $5.12 67
27/03/2025 $5.11 $5.12 $5.11 $5.11 221,053
26/03/2025 $5.11 $5.12 $5.10 $5.11 218,311
25/03/2025 $5.10 $5.13 $5.10 $5.11 1,703
24/03/2025 $5.12 $5.12 $5.11 $5.11 210,658
21/03/2025 $5.12 $5.13 $5.12 $5.12 8,953
20/03/2025 $5.12 $5.12 $5.11 $5.12 98,645
19/03/2025 $5.10 $5.10 $5.09 $5.10 184,503
18/03/2025 $5.08 $5.10 $5.08 $5.09 134,424
17/03/2025 $5.09 $5.10 $5.08 $5.10 430,596
14/03/2025 $5.09 $5.12 $5.07 $5.09 61,287
13/03/2025 $5.10 $5.10 $5.08 $5.08 21,986
12/03/2025 $5.16 $5.16 $5.16 $5.16 4,021
11/03/2025 $5.20 $5.20 $5.16 $5.17 57,548
10/03/2025 $5.15 $5.19 $5.15 $5.18 5,044
07/03/2025 $5.17 $5.17 $5.17 $5.17 884
06/03/2025 $5.16 $5.18 $5.15 $5.16 24,346
05/03/2025 $5.18 $5.18 $5.16 $5.17 87,132
04/03/2025 $5.17 $5.18 $5.16 $5.17 625,629
03/03/2025 $5.15 $5.17 $5.15 $5.16 404,371
28/02/2025 $5.16 $5.16 $5.15 $5.15 5,164
27/02/2025 $5.13 $5.15 $5.13 $5.15 13,450
26/02/2025 $5.15 $5.15 $5.14 $5.15 293,565
25/02/2025 $5.14 $5.15 $5.14 $5.15 68,510
24/02/2025 $5.14 $5.14 $5.13 $5.14 16,413
21/02/2025 $5.15 $5.15 $5.13 $5.13 610
20/02/2025 $5.12 $5.14 $5.12 $5.12 9,821
19/02/2025 $5.12 $5.12 $5.11 $5.12 127,600
18/02/2025 $5.11 $5.12 $5.11 $5.12 107,531
17/02/2025 $5.13 $5.13 $5.12 $5.12 61,956
14/02/2025 $5.12 $5.13 $5.12 $5.12 185,830
13/02/2025 $5.10 $5.12 $5.10 $5.11 12,601
12/02/2025 $5.11 $5.12 $5.09 $5.09 169,048
11/02/2025 $5.12 $5.12 $5.10 $5.11 114,250
10/02/2025 $5.10 $5.12 $5.10 $5.11 56,736
07/02/2025 $5.12 $5.12 $5.10 $5.10 15,862
06/02/2025 $5.14 $5.14 $5.11 $5.12 275,688
05/02/2025 $5.11 $5.12 $5.11 $5.12 191,551
04/02/2025 $5.08 $5.11 $5.08 $5.11 13,265
03/02/2025 $5.11 $5.11 $5.09 $5.11 52,107
31/01/2025 $5.14 $5.14 $5.10 $5.11 646,905
30/01/2025 $5.12 $5.12 $5.11 $5.11 25,602
29/01/2025 $5.11 $5.12 $5.10 $5.10 35,696
28/01/2025 $5.10 $5.11 $5.10 $5.11 4,618
27/01/2025 $5.11 $5.11 $5.10 $5.11 49,800
24/01/2025 $5.10 $5.10 $5.09 $5.10 93,253
23/01/2025 $5.10 $5.10 $5.08 $5.09 55,349
22/01/2025 $5.09 $5.09 $5.08 $5.08 10,675
21/01/2025 $5.09 $5.09 $5.09 $5.09 26,957
20/01/2025 $5.10 $5.10 $5.07 $5.09 26,149
17/01/2025 $5.08 $5.09 $5.08 $5.09 52,744
16/01/2025 $5.10 $5.10 $5.07 $5.07 14,508
15/01/2025 $5.08 $5.08 $5.06 $5.07 13,000
14/01/2025 $5.08 $5.08 $5.05 $5.05 27,137
13/01/2025 $5.05 $5.06 $5.04 $5.04 67,168
10/01/2025 $5.07 $5.07 $5.05 $5.06 16,469
09/01/2025 $5.07 $5.09 $5.07 $5.08 36,014
08/01/2025 $5.08 $5.08 $5.08 $5.08 7,371
07/01/2025 $5.08 $5.08 $5.06 $5.06 52,255
06/01/2025 $5.08 $5.08 $5.07 $5.07 15,294
03/01/2025 $5.05 $5.09 $5.05 $5.08 481,708
02/01/2025 $5.09 $5.09 $5.07 $5.07 122,350
01/01/2025 $5.09 $5.09 $5.08 $5.08 9,513
31/12/2024 $5.09 $5.09 $5.08 $5.08 9,513
30/12/2024 $5.09 $5.09 $5.08 $5.08 154,735
27/12/2024 $5.02 $5.07 $5.02 $5.07 767
26/12/2024 $5.07 $5.07 $5.06 $5.07 0
25/12/2024 $5.07 $5.07 $5.06 $5.07 0
24/12/2024 $5.07 $5.07 $5.06 $5.07 0
23/12/2024 $5.07 $5.08 $5.06 $5.06 22,166
20/12/2024 $5.07 $5.07 $5.07 $5.07 1,159,444
19/12/2024 $5.07 $5.07 $5.06 $5.06 41,096
18/12/2024 $5.09 $5.11 $5.09 $5.09 922,841
17/12/2024 $5.09 $5.09 $5.08 $5.09 16,806
16/12/2024 $5.08 $5.10 $5.08 $5.09 26,312
13/12/2024 $5.10 $5.11 $5.09 $5.09 13,732
12/12/2024 $5.14 $5.14 $5.10 $5.11 70,726
11/12/2024 $5.16 $5.18 $5.16 $5.17 109,741
10/12/2024 $5.18 $5.18 $5.16 $5.16 288,853
09/12/2024 $5.17 $5.18 $5.17 $5.18 51,305
06/12/2024 $5.17 $5.17 $5.17 $5.17 2,003
05/12/2024 $5.16 $5.17 $5.16 $5.16 22,460
04/12/2024 $5.16 $5.17 $5.16 $5.16 341,434
03/12/2024 $5.17 $5.18 $5.16 $5.16 1,245
02/12/2024 $5.16 $5.16 $5.15 $5.15 621,923
29/11/2024 $5.18 $5.18 $5.16 $5.16 109,080
28/11/2024 $5.16 $5.16 $5.15 $5.15 14,952
27/11/2024 $5.15 $5.15 $5.14 $5.13 70,354
26/11/2024 $5.13 $5.15 $5.13 $5.13 0
25/11/2024 $5.13 $5.15 $5.13 $5.13 619,874
22/11/2024 $5.13 $5.13 $5.11 $5.12 13,933
21/11/2024 $5.14 $5.14 $5.12 $5.12 215,523
20/11/2024 $5.13 $5.13 $5.12 $5.12 6,363
19/11/2024 $5.13 $5.14 $5.12 $5.13 36,871
18/11/2024 $5.13 $5.13 $5.12 $5.12 459,657

Market data

Select a section