Market data

Select a section

Ishares V Public Limited Company Ish Ibonds Dec29 Term $ Acc

(ID29)
Sector: n/a
$111.53
$-0.23 -0.21
Last updated: 16:40:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $111.70 $111.78 $111.52 $111.53 9,957
30/10/2025 $111.70 $111.76 $111.46 $111.76 4,758
29/10/2025 $112.00 $112.16 $112.00 $112.01 12,084
28/10/2025 $111.92 $112.54 $111.92 $111.92 23,954
27/10/2025 $111.96 $111.99 $111.78 $111.92 5,980
24/10/2025 $111.86 $112.00 $111.84 $111.99 527
23/10/2025 $111.90 $112.06 $111.90 $112.06 8,771
22/10/2025 $112.00 $112.12 $111.90 $111.91 4,708
21/10/2025 $112.04 $112.62 $112.04 $112.09 18,374
20/10/2025 $111.80 $112.02 $111.64 $112.02 13,373
17/10/2025 $112.06 $112.06 $111.70 $111.78 17,533
16/10/2025 $111.74 $111.82 $111.70 $111.77 2,195
15/10/2025 $112.42 $112.42 $111.70 $111.84 2,542
14/10/2025 $111.62 $111.68 $111.52 $111.54 1,150
13/10/2025 $111.48 $111.66 $111.24 $111.47 1,858
10/10/2025 $111.40 $112.00 $110.60 $111.35 7,270
09/10/2025 $111.40 $111.40 $111.20 $111.25 2,465
08/10/2025 $111.46 $111.56 $111.34 $111.41 6,244
07/10/2025 $111.24 $111.49 $111.24 $111.28 14,180
06/10/2025 $111.32 $111.36 $111.26 $111.34 2,570
03/10/2025 $111.48 $111.52 $111.33 $111.33 8,954
02/10/2025 $111.90 $111.90 $111.32 $111.32 29,786
01/10/2025 $111.16 $111.72 $110.94 $111.29 14,052
30/09/2025 $111.12 $111.24 $111.12 $111.18 1,563
29/09/2025 $111.50 $111.76 $111.06 $111.13 3,261
26/09/2025 $111.02 $111.02 $110.90 $110.92 7,764
25/09/2025 $111.10 $111.20 $110.78 $110.78 677
24/09/2025 $111.42 $111.70 $111.20 $111.23 7,398
23/09/2025 $111.38 $111.50 $111.22 $111.27 2,352
22/09/2025 $112.08 $112.08 $111.26 $111.30 3,249
19/09/2025 $111.38 $111.38 $111.29 $111.29 2,260
18/09/2025 $111.40 $111.56 $111.23 $111.29 7,310
17/09/2025 $111.70 $111.70 $110.98 $111.43 2,015
16/09/2025 $111.54 $111.60 $111.42 $111.42 3,571
15/09/2025 $111.32 $111.50 $111.32 $111.40 1,215
12/09/2025 $111.34 $111.48 $111.14 $111.17 7,127
11/09/2025 $111.28 $111.74 $111.22 $111.48 13,654
10/09/2025 $111.34 $111.50 $111.16 $111.36 4,111
09/09/2025 $111.18 $111.38 $111.18 $111.21 9,220
08/09/2025 $111.34 $111.76 $111.32 $111.38 6,287
05/09/2025 $111.12 $111.80 $111.12 $111.49 667
04/09/2025 $110.88 $111.06 $110.08 $111.00 29,603
03/09/2025 $110.48 $110.90 $110.48 $110.78 4,113
02/09/2025 $110.66 $110.78 $110.48 $110.65 13,185
01/09/2025 $110.74 $111.28 $110.73 $110.73 50
29/08/2025 $110.80 $110.86 $110.50 $110.58 10,603
28/08/2025 $110.84 $110.84 $110.75 $110.75 2,473
27/08/2025 $110.62 $110.66 $110.49 $110.62 36,171
26/08/2025 $111.26 $111.26 $110.38 $110.55 21,277
25/08/2025 $110.14 $110.65 $110.10 $110.65 5,308
22/08/2025 $110.14 $110.65 $110.10 $110.65 5,308
21/08/2025 $110.22 $110.30 $110.08 $110.14 12,052
20/08/2025 $110.26 $110.58 $110.24 $110.32 34,404
19/08/2025 $110.22 $110.40 $110.20 $110.27 24,929
18/08/2025 $110.36 $110.36 $110.06 $110.14 20,509
15/08/2025 $110.50 $110.50 $110.23 $110.25 8,227
14/08/2025 $110.48 $110.52 $110.19 $110.19 15,711
13/08/2025 $110.36 $110.40 $110.25 $110.39 3,761
12/08/2025 $110.02 $110.12 $109.90 $110.07 9,160
11/08/2025 $109.94 $110.08 $109.90 $110.02 6,412
08/08/2025 $110.10 $110.10 $109.94 $109.94 15,617
07/08/2025 $110.30 $110.30 $110.12 $110.14 1,953
06/08/2025 $110.00 $110.14 $109.88 $110.11 6,586
05/08/2025 $110.06 $110.12 $109.96 $110.03 3,380
04/08/2025 $109.98 $110.10 $109.98 $110.03 19,859
01/08/2025 $109.84 $109.87 $109.84 $109.86 2,403
31/07/2025 $109.44 $109.52 $109.37 $109.52 737
30/07/2025 $109.48 $109.58 $109.34 $109.38 6,785
29/07/2025 $109.92 $109.94 $109.40 $109.42 4,914
28/07/2025 $109.48 $109.48 $109.22 $109.26 19,053
25/07/2025 $109.16 $109.38 $109.16 $109.32 14,563
24/07/2025 $109.34 $109.42 $109.20 $109.25 18,358
23/07/2025 $109.42 $109.44 $109.28 $109.38 3,868
22/07/2025 $109.26 $109.56 $109.26 $109.39 6,903
21/07/2025 $109.28 $109.48 $109.28 $109.48 14,450
18/07/2025 $109.08 $109.34 $109.08 $109.18 3,781
17/07/2025 $108.90 $109.14 $108.80 $109.00 10,233
16/07/2025 $108.74 $108.94 $108.68 $108.91 4,935
15/07/2025 $108.86 $109.02 $108.69 $108.69 2,700
14/07/2025 $108.92 $108.92 $108.78 $108.78 9,581
11/07/2025 $109.00 $109.06 $108.82 $108.85 7,051
10/07/2025 $109.06 $109.16 $108.98 $109.00 8,958
09/07/2025 $108.82 $108.96 $108.82 $108.87 4,487
08/07/2025 $108.88 $108.88 $108.84 $108.84 14,238
07/07/2025 $109.16 $109.18 $108.94 $108.95 8,989
04/07/2025 $109.10 $109.13 $109.00 $109.13 1,788
03/07/2025 $109.40 $109.42 $108.88 $109.06 10,173
02/07/2025 $109.18 $109.28 $109.03 $109.23 8,833
01/07/2025 $109.38 $109.38 $108.96 $108.98 8,534
30/06/2025 $109.22 $109.26 $109.07 $109.21 7,905
27/06/2025 $109.12 $109.16 $109.02 $109.02 1,930
26/06/2025 $109.00 $109.07 $109.00 $109.02 1,324
25/06/2025 $108.92 $109.02 $108.77 $108.77 6,909
24/06/2025 $108.74 $108.95 $108.65 $108.95 87,986
23/06/2025 $109.00 $109.08 $108.40 $108.71 8,751
20/06/2025 $108.36 $108.33 $108.27 $108.33 30,485
19/06/2025 $108.36 $108.36 $108.33 $108.33 2,725
18/06/2025 $108.22 $108.43 $108.22 $108.43 8,423
17/06/2025 $108.20 $108.34 $108.10 $108.13 829
16/06/2025 $108.32 $108.34 $108.00 $108.24 2,970
13/06/2025 $108.24 $108.49 $108.14 $108.15 1,016
12/06/2025 $107.92 $108.34 $108.20 $108.30 881
11/06/2025 $107.92 $108.12 $107.72 $108.08 2,391
10/06/2025 $108.24 $108.26 $107.82 $107.94 1,728
09/06/2025 $107.88 $108.38 $107.62 $107.81 1,366
06/06/2025 $108.14 $108.20 $107.73 $107.73 3,597
05/06/2025 $108.36 $108.46 $108.16 $108.26 7,915
04/06/2025 $108.10 $108.22 $108.10 $108.22 1,943
03/06/2025 $107.90 $108.66 $107.90 $108.00 2,337
02/06/2025 $108.04 $108.04 $107.94 $107.94 62
30/05/2025 $108.14 $108.28 $107.74 $107.97 3,610
29/05/2025 $107.78 $107.78 $107.70 $107.75 2,095
28/05/2025 $107.70 $107.72 $107.54 $107.54 7,589
27/05/2025 $107.64 $107.76 $107.60 $107.74 2,807
26/05/2025 $107.02 $108.12 $107.02 $107.60 1,099
23/05/2025 $107.02 $108.12 $107.02 $107.60 1,099
22/05/2025 $107.36 $107.52 $107.20 $107.36 3,778
21/05/2025 $107.66 $107.42 $107.31 $107.40 1,938
20/05/2025 $107.66 $107.66 $107.49 $107.50 1,756
19/05/2025 $107.46 $107.52 $107.26 $107.39 4,048
16/05/2025 $107.64 $107.70 $107.46 $107.46 2,837
15/05/2025 $107.72 $107.72 $107.08 $107.24 1,385
14/05/2025 $107.10 $107.32 $106.95 $107.04 3,615
13/05/2025 $107.18 $107.32 $107.16 $107.18 10,785
12/05/2025 $107.10 $107.22 $106.94 $107.06 3,354
09/05/2025 $107.36 $107.52 $107.36 $107.40 2,327
08/05/2025 $107.68 $107.68 $107.36 $107.36 1,667
07/05/2025 $107.42 $107.50 $107.40 $107.40 6,945
06/05/2025 $107.86 $107.86 $107.20 $107.30 7,206
05/05/2025 $107.48 $107.48 $107.29 $107.29 8,399

Market data

Select a section