Market data

Select a section

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

(ID28)
Sector: n/a
$5.19
$0.00 0.03
Last updated: 16:50:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $5.18 $5.19 $5.19 $5.19 33,039
30/10/2025 $5.18 $5.20 $5.18 $5.19 61,343
29/10/2025 $5.21 $5.21 $5.21 $5.20 5,401
28/10/2025 $5.21 $5.21 $5.20 $5.20 30,200
27/10/2025 $5.21 $5.22 $5.20 $5.20 295,441
24/10/2025 $5.20 $5.21 $5.20 $5.21 48,329
23/10/2025 $5.20 $5.21 $5.20 $5.20 118,149
22/10/2025 $5.20 $5.21 $5.20 $5.20 80,617
21/10/2025 $5.20 $5.21 $5.20 $5.20 20,181
20/10/2025 $5.20 $5.22 $5.20 $5.20 241,349
17/10/2025 $5.21 $5.22 $5.20 $5.20 0
16/10/2025 $5.21 $5.21 $5.20 $5.20 4,600
15/10/2025 $5.20 $5.22 $5.20 $5.20 1,109
14/10/2025 $5.20 $5.20 $5.19 $5.19 3,300
13/10/2025 $5.17 $5.19 $5.17 $5.19 36,837
10/10/2025 $5.18 $5.18 $5.17 $5.18 3,000
09/10/2025 $5.19 $5.19 $5.18 $5.18 77,460
08/10/2025 $5.17 $5.20 $5.17 $5.18 115,425
07/10/2025 $5.18 $5.18 $5.18 $5.18 4,657
06/10/2025 $5.18 $5.19 $5.18 $5.18 8,261
03/10/2025 $5.19 $5.19 $5.18 $5.18 36,743
02/10/2025 $5.19 $5.20 $5.16 $5.18 23,647
01/10/2025 $5.18 $5.19 $5.18 $5.18 31,649
30/09/2025 $5.17 $5.18 $5.17 $5.17 72,040
29/09/2025 $5.18 $5.19 $5.17 $5.17 58,762
26/09/2025 $5.17 $5.17 $5.16 $5.16 10,669
25/09/2025 $5.18 $5.18 $5.17 $5.17 33,876
24/09/2025 $5.18 $5.18 $5.17 $5.17 22
23/09/2025 $5.18 $5.19 $5.18 $5.18 80,081
22/09/2025 $5.18 $5.20 $5.18 $5.18 21,012
19/09/2025 $5.18 $5.18 $5.18 $5.18 1,161
18/09/2025 $5.18 $5.19 $5.18 $5.18 54,101
17/09/2025 $5.19 $5.19 $5.18 $5.18 18,576
16/09/2025 $5.19 $5.20 $5.18 $5.18 142,525
15/09/2025 $5.17 $5.20 $5.17 $5.18 13,467
12/09/2025 $5.16 $5.18 $5.15 $5.18 82,475
11/09/2025 $5.19 $5.19 $5.18 $5.18 280,947
10/09/2025 $5.24 $5.24 $5.23 $5.23 54,262
09/09/2025 $5.24 $5.24 $5.23 $5.23 87,583
08/09/2025 $5.24 $5.26 $5.24 $5.24 99,380
05/09/2025 $5.23 $5.24 $5.23 $5.24 38,091
04/09/2025 $5.22 $5.23 $5.22 $5.22 18,563
03/09/2025 $5.21 $5.22 $5.21 $5.22 25,885
02/09/2025 $5.22 $5.22 $5.21 $5.21 11,091
01/09/2025 $5.22 $5.24 $5.21 $5.21 4
29/08/2025 $5.22 $5.22 $5.21 $5.21 17,803
28/08/2025 $5.21 $5.22 $5.21 $5.21 73,773
27/08/2025 $5.21 $5.21 $5.21 $5.21 13,695
26/08/2025 $5.21 $5.23 $5.20 $5.21 33,842
25/08/2025 $5.20 $5.21 $5.20 $5.21 978
22/08/2025 $5.20 $5.21 $5.20 $5.21 978
21/08/2025 $5.19 $5.20 $5.18 $5.19 5,413
20/08/2025 $5.20 $5.20 $5.20 $5.20 9,600
19/08/2025 $5.20 $5.20 $5.20 $5.20 792
18/08/2025 $5.20 $5.22 $5.17 $5.19 2,793
15/08/2025 $5.20 $5.20 $5.20 $5.20 58,078
14/08/2025 $5.21 $5.21 $5.20 $5.20 29,199
13/08/2025 $5.17 $5.22 $5.17 $5.20 95,756
12/08/2025 $5.19 $5.19 $5.18 $5.18 156,864
11/08/2025 $5.18 $5.21 $5.18 $5.18 129,099
08/08/2025 $5.20 $5.20 $5.17 $5.19 78,988
07/08/2025 $5.19 $5.20 $5.19 $5.19 0
06/08/2025 $5.19 $5.19 $5.18 $5.19 0
05/08/2025 $5.19 $5.19 $5.19 $5.19 79,521
04/08/2025 $5.19 $5.21 $5.18 $5.19 70,746
01/08/2025 $5.16 $5.18 $5.16 $5.18 5,441
31/07/2025 $5.17 $5.17 $5.16 $5.17 0
30/07/2025 $5.17 $5.17 $5.16 $5.16 2,000
29/07/2025 $5.16 $5.16 $5.16 $5.16 2,470
28/07/2025 $5.16 $5.16 $5.16 $5.16 3,800
25/07/2025 $5.16 $5.16 $5.16 $5.16 48,601
24/07/2025 $5.16 $5.16 $5.16 $5.16 10,614
23/07/2025 $5.17 $5.17 $5.16 $5.17 453,635
22/07/2025 $5.16 $5.17 $5.16 $5.17 52,678
21/07/2025 $5.18 $5.18 $5.16 $5.16 48,115
18/07/2025 $5.15 $5.16 $5.16 $5.16 1
17/07/2025 $5.15 $5.16 $5.15 $5.16 932,877
16/07/2025 $5.15 $5.15 $5.15 $5.15 48,300
15/07/2025 $5.15 $5.15 $5.14 $5.14 20,011
14/07/2025 $5.15 $5.15 $5.14 $5.15 50,027
11/07/2025 $5.15 $5.16 $5.14 $5.15 550
10/07/2025 $5.15 $5.15 $5.15 $5.15 22,905
09/07/2025 $5.14 $5.15 $5.14 $5.14 33,118
08/07/2025 $5.15 $5.15 $5.14 $5.14 1,945
07/07/2025 $5.16 $5.18 $5.15 $5.15 4,403
04/07/2025 $5.17 $5.17 $5.15 $5.15 1,556
03/07/2025 $5.16 $5.16 $5.15 $5.15 81,621
02/07/2025 $5.16 $5.16 $5.13 $5.16 27,857
01/07/2025 $5.16 $5.17 $5.15 $5.15 12,139
30/06/2025 $5.16 $5.16 $5.15 $5.16 25,135
27/06/2025 $5.17 $5.17 $5.15 $5.15 21,190
26/06/2025 $5.16 $5.16 $5.14 $5.15 253,404
25/06/2025 $5.15 $5.15 $5.14 $5.14 9,711
24/06/2025 $5.14 $5.15 $5.14 $5.14 1,242
23/06/2025 $5.12 $5.13 $5.12 $5.13 3,729
20/06/2025 $5.13 $5.13 $5.12 $5.12 3,002
19/06/2025 $5.12 $5.15 $5.12 $5.12 1,540
18/06/2025 $5.12 $5.13 $5.09 $5.13 7,846
17/06/2025 $5.12 $5.12 $5.11 $5.12 21,001
16/06/2025 $5.11 $5.12 $5.11 $5.12 68,442
13/06/2025 $5.12 $5.13 $5.11 $5.11 3,281
12/06/2025 $5.12 $5.14 $5.11 $5.12 141,269
11/06/2025 $5.17 $5.18 $5.17 $5.17 2,492
10/06/2025 $5.16 $5.17 $5.16 $5.16 11,153
09/06/2025 $5.18 $5.18 $5.16 $5.16 1
06/06/2025 $5.18 $5.20 $5.16 $5.16 0
05/06/2025 $5.18 $5.18 $5.18 $5.18 12,296
04/06/2025 $5.17 $5.18 $5.17 $5.18 7,573
03/06/2025 $5.18 $5.19 $5.17 $5.17 1,871
02/06/2025 $5.17 $5.20 $5.17 $5.17 53,743
30/05/2025 $5.16 $5.17 $5.16 $5.16 0
29/05/2025 $5.16 $5.16 $5.16 $5.16 1,022
28/05/2025 $5.16 $5.17 $5.15 $5.15 121,096
27/05/2025 $5.17 $5.17 $5.15 $5.16 75,369
26/05/2025 $5.18 $5.18 $5.15 $5.15 16,638
23/05/2025 $5.18 $5.18 $5.15 $5.15 16,638
22/05/2025 $5.15 $5.15 $5.15 $5.15 17,758
21/05/2025 $5.16 $5.16 $5.14 $5.15 57,800
20/05/2025 $5.15 $5.16 $5.15 $5.15 91,564
19/05/2025 $5.14 $5.15 $5.12 $5.14 1,019,777
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

Market data

Select a section