Market data

Select a section

Ishares V Public Limited Company Ish Ibonds Dec29 Term $ Acc

(ID29)
Sector: n/a
$105.77
$0.20 0.19
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $105.78 $106.00 $105.77 $105.77 4,587
20/02/2025 $106.12 $106.12 $105.54 $105.57 6,964
19/02/2025 $106.00 $106.00 $105.34 $105.45 5,014
18/02/2025 $105.70 $105.78 $105.44 $105.61 3,881
17/02/2025 $106.24 $106.24 $105.64 $105.80 6,567
14/02/2025 $105.34 $105.84 $105.30 $105.64 8,295
13/02/2025 $105.06 $105.34 $104.96 $105.34 6,516
12/02/2025 $105.88 $105.88 $104.62 $104.77 6,586
11/02/2025 $105.34 $105.34 $105.02 $105.18 2,008
10/02/2025 $105.34 $105.38 $105.30 $105.30 1,813
07/02/2025 $105.50 $105.62 $105.25 $105.28 16,109
06/02/2025 $106.36 $106.36 $105.48 $105.66 23,191
05/02/2025 $105.48 $105.84 $105.48 $105.66 17,025
04/02/2025 $105.16 $105.37 $105.14 $105.16 1,617
03/02/2025 $105.16 $105.34 $104.88 $105.16 14,795
31/01/2025 $105.44 $105.80 $105.36 $105.46 6,984
30/01/2025 $105.96 $105.56 $105.12 $105.28 0
29/01/2025 $105.96 $105.96 $105.02 $105.16 2,832
28/01/2025 $105.18 $105.32 $105.08 $105.19 1,731
27/01/2025 $105.20 $105.24 $105.14 $105.19 191
24/01/2025 $104.92 $105.06 $104.80 $104.99 7,299
23/01/2025 $104.82 $104.82 $104.60 $104.68 3,151
22/01/2025 $104.98 $105.02 $104.80 $104.81 3,324
21/01/2025 $105.06 $105.06 $104.80 $104.92 625
20/01/2025 $104.78 $104.90 $104.60 $104.83 2,608
17/01/2025 $104.86 $104.88 $104.68 $104.69 4,777
16/01/2025 $104.98 $104.98 $104.40 $104.50 4,879
15/01/2025 $104.02 $104.70 $103.92 $104.50 9,471
14/01/2025 $104.00 $104.00 $103.80 $103.85 5,136
13/01/2025 $104.70 $104.70 $103.80 $103.82 2,091
10/01/2025 $104.50 $104.50 $103.80 $104.04 6,734
09/01/2025 $104.58 $104.58 $104.57 $104.57 199
08/01/2025 $104.84 $104.84 $104.24 $104.43 2,214
07/01/2025 $104.46 $104.60 $104.18 $104.26 2,634
06/01/2025 $104.56 $104.82 $104.40 $104.49 4,323
03/01/2025 $104.82 $105.03 $104.60 $104.60 12,938
02/01/2025 $105.06 $105.06 $104.76 $104.76 7,649
01/01/2025 $104.72 $105.00 $104.75 $104.97 0
31/12/2024 $104.72 $105.00 $104.75 $104.97 0
30/12/2024 $104.72 $105.12 $104.50 $104.75 9,233
27/12/2024 $104.52 $105.41 $104.28 $104.62 5,388
26/12/2024 $105.06 $105.06 $104.39 $104.39 1,020
25/12/2024 $105.06 $105.06 $104.39 $104.39 1,020
24/12/2024 $105.06 $105.06 $104.39 $104.39 1,020
23/12/2024 $104.64 $104.64 $104.22 $104.35 1,969
20/12/2024 $104.44 $104.62 $104.44 $104.50 5,872
19/12/2024 $104.44 $104.46 $104.26 $104.31 1,164
18/12/2024 $104.46 $105.36 $104.38 $105.09 5,126
17/12/2024 $105.04 $105.20 $105.04 $105.08 6,470
16/12/2024 $105.20 $105.32 $104.98 $105.11 3,907
13/12/2024 $105.24 $105.24 $104.96 $105.04 1,018
12/12/2024 $105.52 $105.62 $105.32 $105.45 5,382
11/12/2024 $105.66 $105.70 $105.58 $105.64 2,231
10/12/2024 $105.68 $105.72 $105.42 $105.53 5,138
09/12/2024 $105.84 $105.84 $105.62 $105.62 3,748
06/12/2024 $105.64 $105.69 $105.57 $105.57 223
05/12/2024 $105.64 $105.64 $105.47 $105.49 394
04/12/2024 $105.40 $105.58 $105.29 $105.50 3,224
03/12/2024 $105.52 $105.52 $105.49 $105.49 1,167
02/12/2024 $105.34 $105.47 $105.10 $105.38 28,412
29/11/2024 $105.40 $105.44 $105.40 $105.40 1,894
28/11/2024 $105.20 $105.28 $105.18 $105.18 887
27/11/2024 $105.14 $105.14 $105.05 $105.05 941
26/11/2024 $105.00 $105.02 $104.75 $104.75 7,660
25/11/2024 $104.74 $104.82 $104.38 $104.82 814
22/11/2024 $104.56 $104.56 $104.37 $104.54 413
21/11/2024 $104.86 $104.86 $104.16 $104.54 2,891
20/11/2024 $104.50 $104.56 $104.42 $104.42 3,145
19/11/2024 $104.34 $104.76 $104.34 $104.70 3,884
18/11/2024 $104.40 $104.40 $104.27 $104.31 5,503
15/11/2024 $104.30 $104.30 $103.98 $104.40 321
14/11/2024 $104.30 $104.40 $104.22 $104.40 3,004
13/11/2024 $104.40 $104.50 $104.40 $104.48 8,050
12/11/2024 $104.66 $104.66 $104.48 $104.48 3,258
11/11/2024 $104.80 $104.80 $104.58 $104.67 8,202
08/11/2024 $105.68 $105.68 $104.92 $104.92 5,427
07/11/2024 $105.04 $105.06 $104.28 $104.73 4,734
06/11/2024 $104.28 $104.44 $104.19 $104.19 3,039
05/11/2024 $104.40 $104.45 $104.26 $104.26 3,625
04/11/2024 $104.56 $104.74 $104.50 $104.51 5,164
01/11/2024 $104.60 $104.80 $104.27 $104.27 30,060
31/10/2024 $104.50 $104.74 $104.14 $104.39 34,517
30/10/2024 $105.06 $105.22 $104.56 $104.38 12,475
29/10/2024 $104.72 $105.60 $104.30 $104.38 11,103
28/10/2024 $105.34 $105.34 $104.64 $104.65 2,657
25/10/2024 $105.12 $105.12 $104.95 $104.95 1,500
24/10/2024 $105.08 $105.08 $104.96 $104.69 1,985
23/10/2024 $104.86 $104.92 $104.69 $104.69 4,391
22/10/2024 $104.92 $104.93 $104.80 $104.80 6,913
21/10/2024 $105.50 $105.70 $104.92 $105.01 7,541
18/10/2024 $105.64 $105.64 $105.52 $105.52 974
17/10/2024 $105.72 $105.72 $105.30 $105.40 7,766
16/10/2024 $105.64 $105.72 $105.64 $105.72 5,493
15/10/2024 $105.56 $105.76 $105.30 $105.50 5,114
14/10/2024 $105.30 $105.60 $105.03 $105.18 0
11/10/2024 $105.34 $105.34 $105.30 $105.30 100
10/10/2024 $105.26 $105.26 $105.18 $105.18 1,319
09/10/2024 $105.24 $105.40 $105.14 $105.28 3,081
08/10/2024 $105.36 $105.88 $105.28 $105.28 2,486
07/10/2024 $105.18 $105.44 $105.18 $105.21 953
04/10/2024 $106.18 $106.40 $105.34 $105.44 9,068
03/10/2024 $106.38 $106.38 $106.14 $106.30 3,803
02/10/2024 $106.34 $106.39 $106.34 $106.39 680
01/10/2024 $106.48 $106.60 $106.44 $106.49 2,294
30/09/2024 $106.44 $106.52 $106.38 $106.38 646
27/09/2024 $106.22 $106.52 $106.22 $106.41 153
26/09/2024 $106.10 $106.27 $106.10 $106.27 989
25/09/2024 $106.52 $106.60 $106.32 $106.36 8,721
24/09/2024 $106.48 $106.74 $106.22 $106.63 3,112
23/09/2024 $106.56 $106.56 $106.35 $106.35 496
20/09/2024 $106.48 $106.54 $106.24 $106.26 2,273
19/09/2024 $106.40 $106.48 $106.23 $106.27 941
18/09/2024 $106.22 $106.27 $106.22 $106.27 222
17/09/2024 $106.62 $106.66 $106.44 $106.49 11,930
16/09/2024 $106.56 $106.74 $106.50 $106.63 1,573
13/09/2024 $106.36 $106.50 $106.36 $106.18 761
12/09/2024 $106.26 $106.28 $106.18 $106.23 5,284
11/09/2024 $106.88 $106.88 $105.98 $106.19 8,322
10/09/2024 $106.08 $106.26 $105.98 $106.19 15,095
09/09/2024 $106.00 $106.18 $105.84 $106.08 10,905
06/09/2024 $105.90 $106.12 $105.90 $106.12 21
05/09/2024 $105.92 $105.92 $105.69 $105.76 52,173
04/09/2024 $105.64 $105.72 $105.20 $105.68 8,023
03/09/2024 $105.00 $105.56 $104.98 $105.31 15,424
02/09/2024 $105.16 $105.17 $105.00 $105.21 682
30/08/2024 $105.06 $105.29 $104.94 $105.21 13,558
29/08/2024 $105.50 $105.50 $105.04 $105.16 383
28/08/2024 $105.38 $105.86 $105.08 $105.33 10,824
27/08/2024 $105.28 $105.34 $104.94 $105.16 7,962
26/08/2024 $105.08 $105.12 $104.81 $104.81 5,178
23/08/2024 $105.08 $105.12 $104.81 $104.81 5,178
22/08/2024 $105.08 $105.12 $104.81 $104.81 5,178

Market data

Select a section