Market data

Select a section

Ishares V Public Limited Company Ish Ibonds Dec29 Term $ Acc

(ID29)
Sector: n/a
$108.15
$-0.15 -0.14
Last updated: 16:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $107.48 $107.48 $107.29 $107.29 8,399
01/05/2025 $107.74 $108.08 $107.62 $107.90 0
30/04/2025 $107.74 $107.74 $107.50 $107.69 262
29/04/2025 $107.62 $107.72 $107.46 $107.67 1,385
28/04/2025 $107.38 $107.45 $107.24 $107.45 1,939
25/04/2025 $107.18 $107.30 $107.18 $107.24 790
24/04/2025 $107.00 $107.04 $106.80 $107.04 1,021
23/04/2025 $107.00 $107.09 $106.70 $107.09 101
22/04/2025 $106.70 $107.14 $106.44 $107.14 4,124
21/04/2025 $106.84 $107.06 $106.76 $106.91 403
18/04/2025 $106.84 $107.06 $106.76 $106.91 403
17/04/2025 $106.84 $107.06 $106.76 $106.91 403
16/04/2025 $106.58 $106.60 $106.58 $106.60 188
15/04/2025 $106.26 $106.52 $106.08 $106.38 7,722
14/04/2025 $105.20 $106.20 $105.20 $106.00 8,253
11/04/2025 $105.08 $105.12 $105.00 $105.00 1,004
10/04/2025 $106.38 $106.44 $106.29 $106.29 1,988
09/04/2025 $106.00 $106.64 $105.06 $105.39 4,125
08/04/2025 $106.78 $106.78 $106.32 $106.38 1,206
07/04/2025 $106.72 $107.12 $106.48 $106.53 3,921
04/04/2025 $108.26 $108.32 $107.68 $107.68 897
03/04/2025 $107.74 $107.79 $107.50 $107.78 3,520
02/04/2025 $107.82 $107.82 $107.20 $107.21 3,448
01/04/2025 $107.26 $107.31 $107.20 $107.21 3,384
31/03/2025 $107.28 $107.28 $107.10 $107.16 1,952
28/03/2025 $106.78 $106.81 $106.68 $106.81 15,222
27/03/2025 $106.60 $106.68 $106.54 $106.63 10,112
26/03/2025 $106.84 $107.00 $106.40 $106.60 16,277
25/03/2025 $106.72 $106.88 $106.56 $106.75 16,323
24/03/2025 $107.32 $107.42 $106.02 $106.74 17,389
21/03/2025 $106.94 $106.98 $106.74 $106.78 2,324
20/03/2025 $106.90 $107.06 $106.80 $106.94 7,409
19/03/2025 $106.44 $106.44 $105.78 $106.34 20
18/03/2025 $106.30 $106.66 $106.04 $106.30 3,449
17/03/2025 $106.82 $106.82 $106.12 $106.37 2,785
14/03/2025 $106.36 $106.38 $106.26 $106.26 2,881
13/03/2025 $106.56 $106.56 $105.86 $106.09 8,193
12/03/2025 $105.70 $106.50 $105.68 $106.15 16,407
11/03/2025 $106.88 $106.88 $106.33 $106.45 177
10/03/2025 $106.68 $106.78 $106.50 $106.65 5,186
07/03/2025 $106.68 $106.68 $106.56 $106.56 20
06/03/2025 $106.60 $106.94 $106.24 $106.32 2,155
05/03/2025 $106.54 $106.96 $106.54 $106.67 22,562
04/03/2025 $106.92 $106.92 $106.74 $106.80 5,291
03/03/2025 $106.60 $106.79 $106.26 $106.65 0
28/02/2025 $106.60 $106.66 $106.50 $106.55 4,611
27/02/2025 $106.50 $106.50 $106.20 $106.32 1,749
26/02/2025 $106.38 $106.38 $106.18 $106.22 4,158
25/02/2025 $106.22 $106.36 $106.07 $106.26 11,804
24/02/2025 $105.84 $106.00 $105.78 $105.92 5,126
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

Market data

Select a section