Market data

Select a section

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

(ID28)
Sector: n/a
$5.14
$0.02 0.45
Last updated: 13:33:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $5.12 $5.12 $5.09 $5.10 32,619
16/07/2024 $5.11 $5.11 $5.10 $5.10 16,279
15/07/2024 $5.10 $5.10 $5.09 $5.10 79,467
12/07/2024 $5.10 $5.10 $5.09 $5.10 39,264
11/07/2024 $5.09 $5.09 $5.05 $5.09 22,213
10/07/2024 $5.09 $5.09 $5.07 $5.07 51,400
09/07/2024 $5.08 $5.08 $5.06 $5.06 0
08/07/2024 $5.08 $5.08 $5.07 $5.08 28,253
05/07/2024 $5.07 $5.08 $5.05 $5.07 68,945
04/07/2024 $5.07 $5.07 $5.05 $5.05 52,876
03/07/2024 $5.06 $5.07 $5.04 $5.06 46,413
02/07/2024 $5.03 $5.05 $5.03 $5.04 18,058
01/07/2024 $5.06 $5.06 $5.02 $5.03 88,447
28/06/2024 $5.04 $5.05 $5.04 $5.04 104,711
27/06/2024 $5.03 $5.05 $5.03 $5.04 3,652
26/06/2024 $5.04 $5.04 $5.02 $5.03 202,820
25/06/2024 $5.06 $5.06 $5.04 $5.04 20,397
24/06/2024 $5.05 $5.05 $5.05 $5.05 51,872
21/06/2024 $5.05 $5.06 $5.05 $5.05 45,868
20/06/2024 $5.04 $5.06 $5.04 $5.05 964,488
19/06/2024 $5.05 $5.05 $5.04 $5.04 20,040
18/06/2024 $5.03 $5.06 $5.03 $5.04 27,751
17/06/2024 $5.05 $5.07 $5.04 $5.04 65,539
14/06/2024 $5.06 $5.06 $5.05 $5.05 9,186
13/06/2024 $5.04 $5.06 $5.04 $5.06 44,144
12/06/2024 $5.09 $5.11 $5.08 $5.11 39,495
11/06/2024 $5.08 $5.08 $5.07 $5.08 200
10/06/2024 $5.08 $5.08 $5.07 $5.07 222,700
07/06/2024 $5.10 $5.11 $5.08 $5.08 124,551
06/06/2024 $5.10 $5.10 $5.09 $5.10 5,070
05/06/2024 $5.09 $5.10 $5.09 $5.10 4,386
04/06/2024 $5.08 $5.09 $5.08 $5.09 45,133
03/06/2024 $5.07 $5.09 $5.07 $5.08 87,508
31/05/2024 $5.06 $5.07 $5.05 $5.07 10,782
30/05/2024 $5.05 $5.06 $5.04 $5.06 60,240
29/05/2024 $5.05 $5.05 $5.04 $5.04 76,009
28/05/2024 $5.07 $5.07 $5.05 $5.05 61,411
27/05/2024 $5.06 $5.06 $5.05 $5.05 12,622

Market data

Select a section