Market data

Select a section

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

(ID28)
Sector: n/a
$5.09
$0.00 0.00
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $5.20 $5.20 $5.19 $5.19 12,254
20/08/2024 $5.19 $5.19 $5.18 $5.18 49,390
19/08/2024 $5.19 $5.19 $5.17 $5.16 44,856
16/08/2024 $5.18 $5.18 $5.16 $5.16 23,683
15/08/2024 $5.18 $5.18 $5.16 $5.16 6,454
14/08/2024 $5.20 $5.20 $5.17 $5.18 49,420
13/08/2024 $5.17 $5.18 $5.15 $5.17 47,568
12/08/2024 $5.16 $5.16 $5.15 $5.15 3,592
09/08/2024 $5.14 $5.16 $5.14 $5.15 23,415
08/08/2024 $5.16 $5.16 $5.14 $5.14 7,045
07/08/2024 $5.17 $5.17 $5.15 $5.16 123,444
06/08/2024 $5.15 $5.17 $5.15 $5.16 12,179
05/08/2024 $5.18 $5.18 $5.16 $5.16 19,296
02/08/2024 $5.16 $5.17 $5.15 $5.17 20,037
01/08/2024 $5.12 $5.14 $5.12 $5.13 1,737
31/07/2024 $5.12 $5.12 $5.11 $5.12 45,014
30/07/2024 $5.11 $5.12 $5.11 $5.11 7,580
29/07/2024 $5.11 $5.12 $5.11 $5.11 316,623
26/07/2024 $5.10 $5.11 $5.08 $5.09 106,033
25/07/2024 $5.10 $5.10 $5.09 $5.09 29,570
24/07/2024 $5.10 $5.10 $5.09 $5.10 45,612
23/07/2024 $5.09 $5.10 $5.09 $5.10 36,041
22/07/2024 $5.11 $5.11 $5.09 $5.09 70,609
19/07/2024 $5.10 $5.10 $5.09 $5.09 33,151
18/07/2024 $5.10 $5.11 $5.09 $5.11 86,359

Market data

Select a section