Market data

Select a section

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

(ID28)
Sector: n/a
$5.13
$0.01 0.25
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $5.11 $5.12 $5.11 $5.11 7,022
14/11/2024 $5.12 $5.12 $5.11 $5.11 310,271
13/11/2024 $5.13 $5.16 $5.12 $5.13 323,809
12/11/2024 $5.13 $5.13 $5.13 $5.13 1,729
11/11/2024 $5.14 $5.14 $5.13 $5.13 283,240
08/11/2024 $5.15 $5.15 $5.14 $5.14 27,587
07/11/2024 $5.13 $5.13 $5.13 $5.13 13,525
06/11/2024 $5.12 $5.13 $5.11 $5.11 17,326
05/11/2024 $5.12 $5.13 $5.12 $5.12 4,535
04/11/2024 $5.13 $5.13 $5.13 $5.13 1,428,001
01/11/2024 $5.11 $5.14 $5.11 $5.12 34,809
31/10/2024 $5.14 $5.14 $5.11 $5.13 85,832
30/10/2024 $5.13 $5.13 $5.12 $5.12 38,086
29/10/2024 $5.13 $5.13 $5.12 $5.12 11,067
28/10/2024 $5.12 $5.14 $5.12 $5.13 6,541
25/10/2024 $5.14 $5.14 $5.14 $5.14 16,221
24/10/2024 $5.14 $5.15 $5.13 $5.14 2,782
23/10/2024 $5.14 $5.14 $5.14 $5.14 54,989
22/10/2024 $5.14 $5.14 $5.14 $5.14 45,078
21/10/2024 $5.19 $5.19 $5.14 $5.14 18,605
18/10/2024 $5.16 $5.17 $5.16 $5.16 14,994
17/10/2024 $5.17 $5.18 $5.15 $5.15 12,998
16/10/2024 $5.18 $5.18 $5.17 $5.17 23,265
15/10/2024 $5.16 $5.17 $5.15 $5.16 101,616
14/10/2024 $5.16 $5.16 $5.15 $5.15 66,378
11/10/2024 $5.15 $5.16 $5.15 $5.16 8,649
10/10/2024 $5.15 $5.16 $5.15 $5.15 243,940
09/10/2024 $5.16 $5.16 $5.15 $5.15 80,339
08/10/2024 $5.16 $5.16 $5.14 $5.15 18,575
07/10/2024 $5.15 $5.16 $5.15 $5.16 239,996
04/10/2024 $5.19 $5.19 $5.16 $5.16 433,136
03/10/2024 $5.23 $5.23 $5.19 $5.20 93,411
02/10/2024 $5.21 $5.22 $5.21 $5.20 115,403
01/10/2024 $5.19 $5.20 $5.19 $5.19 19,701
30/09/2024 $5.20 $5.21 $5.18 $5.19 25,646
27/09/2024 $5.20 $5.20 $5.19 $5.20 104,471
26/09/2024 $5.20 $5.20 $5.18 $5.19 552,245
25/09/2024 $5.20 $5.20 $5.19 $5.19 36,456
24/09/2024 $5.19 $5.20 $5.19 $5.20 8,192
23/09/2024 $5.20 $5.20 $5.20 $5.20 5,050
20/09/2024 $5.19 $5.19 $5.19 $5.19 59,000
19/09/2024 $5.20 $5.20 $5.19 $5.19 2,193
18/09/2024 $5.19 $5.19 $5.19 $5.19 14,249
17/09/2024 $5.22 $5.22 $5.19 $5.19 42,829
16/09/2024 $5.20 $5.20 $5.19 $5.19 42,785
13/09/2024 $5.19 $5.20 $5.19 $5.18 368,936
12/09/2024 $5.19 $5.20 $5.18 $5.25 116,047
11/09/2024 $5.27 $5.27 $5.23 $5.24 191,278
10/09/2024 $5.24 $5.25 $5.23 $5.24 83,310
09/09/2024 $5.22 $5.24 $5.22 $5.24 94,037
06/09/2024 $5.24 $5.25 $5.22 $5.25 29,585
05/09/2024 $5.22 $5.23 $5.22 $5.22 13,649
04/09/2024 $5.21 $5.22 $5.21 $5.22 58,018
03/09/2024 $5.19 $5.21 $5.19 $5.20 92,962
02/09/2024 $5.17 $5.21 $5.19 $5.20 5
30/08/2024 $5.17 $5.21 $5.17 $5.20 13,969
29/08/2024 $5.21 $5.23 $5.20 $5.20 391,092
28/08/2024 $5.20 $5.21 $5.20 $5.20 75,155
27/08/2024 $5.21 $5.21 $5.19 $5.20 306,898
26/08/2024 $5.20 $5.20 $5.18 $5.18 409,496
23/08/2024 $5.20 $5.20 $5.18 $5.18 409,496
22/08/2024 $5.20 $5.20 $5.18 $5.18 409,496

Market data

Select a section