Market data

Select a section

Ishares V Public Limited Company Ish Ibonds Dec30 $ Acc

(ID30)
Sector: n/a
$106.34
$1.01 0.96
Last updated: 16:49:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $107.14 $107.14 $106.16 $106.34 2,233
09/04/2025 $105.62 $105.62 $104.72 $105.33 4,649
08/04/2025 $106.96 $107.10 $106.30 $106.47 2,589
07/04/2025 $107.74 $107.92 $106.86 $107.25 4,213
04/04/2025 $108.56 $108.76 $108.17 $108.17 1,999
03/04/2025 $107.86 $108.27 $107.86 $107.99 2,535
02/04/2025 $107.54 $107.72 $107.47 $107.47 11,257
01/04/2025 $107.58 $107.68 $107.50 $107.50 1,002
31/03/2025 $107.70 $107.70 $107.34 $107.39 1,734
28/03/2025 $107.08 $107.14 $107.04 $107.05 9,947
27/03/2025 $106.82 $106.83 $106.72 $106.83 2,584
26/03/2025 $107.04 $107.12 $106.70 $106.84 16,654
25/03/2025 $107.14 $107.14 $106.76 $107.12 16,720
24/03/2025 $107.00 $107.06 $106.64 $106.82 4,875
21/03/2025 $107.18 $107.38 $107.08 $107.08 954
20/03/2025 $107.18 $107.30 $107.10 $107.15 15,083
19/03/2025 $106.70 $106.70 $106.20 $106.56 2,116
18/03/2025 $106.42 $106.86 $106.42 $106.48 238
17/03/2025 $106.56 $106.60 $106.38 $106.60 5,952
14/03/2025 $106.50 $106.50 $106.38 $106.38 1,671
13/03/2025 $106.48 $106.48 $106.24 $106.24 4,156
12/03/2025 $106.64 $107.00 $106.47 $106.58 4,191
11/03/2025 $107.14 $107.14 $106.72 $106.72 1,523
10/03/2025 $106.96 $107.12 $106.82 $107.00 12,531
07/03/2025 $106.94 $106.94 $106.88 $106.88 1,761
06/03/2025 $106.90 $106.90 $106.68 $106.68 241
05/03/2025 $107.00 $107.26 $106.84 $106.91 10,658
04/03/2025 $107.08 $107.30 $107.08 $107.20 4,596
03/03/2025 $106.88 $106.98 $106.88 $106.98 4,403
28/02/2025 $106.90 $106.90 $106.66 $106.82 462
27/02/2025 $106.80 $106.80 $106.54 $106.58 1,102
26/02/2025 $106.82 $106.82 $106.52 $106.54 1,014
25/02/2025 $106.26 $106.60 $106.26 $106.48 6,540
24/02/2025 $106.00 $106.12 $105.98 $106.12 5,476
21/02/2025 $105.80 $105.90 $105.80 $105.90 1,422
20/02/2025 $105.76 $105.90 $105.68 $105.78 17,169
19/02/2025 $105.40 $105.48 $105.39 $105.39 3,047
18/02/2025 $105.62 $105.72 $105.56 $105.56 10,732
17/02/2025 $105.72 $105.86 $105.72 $105.79 7,440
14/02/2025 $105.44 $105.84 $105.44 $105.71 16,992
13/02/2025 $105.40 $105.46 $105.08 $105.46 18,450
12/02/2025 $105.68 $106.20 $104.78 $104.78 17,353
11/02/2025 $105.46 $105.46 $105.22 $105.32 1,595
10/02/2025 $105.30 $105.41 $105.24 $105.41 1,345
07/02/2025 $105.70 $105.78 $105.33 $105.33 10,860
06/02/2025 $106.18 $106.18 $105.66 $105.66 41,329
05/02/2025 $105.46 $105.92 $105.46 $105.82 23,874
04/02/2025 $105.54 $105.54 $105.14 $105.31 2,652
03/02/2025 $105.26 $105.40 $105.12 $105.31 21,599
31/01/2025 $105.76 $105.76 $105.36 $105.56 1,010
30/01/2025 $105.60 $105.60 $105.24 $105.35 6,152
29/01/2025 $105.50 $105.56 $105.25 $105.25 2,660
28/01/2025 $105.34 $105.34 $105.12 $105.21 9,188
27/01/2025 $105.24 $105.30 $105.18 $105.18 2,018
24/01/2025 $104.92 $105.04 $104.86 $104.94 3,866
23/01/2025 $104.70 $104.70 $104.48 $104.63 8,806
22/01/2025 $104.98 $104.98 $104.72 $104.75 1,243
21/01/2025 $104.90 $105.02 $104.83 $104.87 5,534
20/01/2025 $104.82 $104.84 $104.59 $104.80 11,915
17/01/2025 $104.92 $104.92 $104.61 $104.61 1,065
16/01/2025 $104.34 $104.55 $104.28 $104.32 2,882
15/01/2025 $104.16 $104.48 $104.16 $104.32 3,943
14/01/2025 $103.16 $103.81 $103.16 $103.55 10,091
13/01/2025 $103.60 $103.76 $103.56 $103.59 7,480
10/01/2025 $104.70 $104.70 $103.70 $103.90 7,002
09/01/2025 $104.48 $104.50 $104.43 $104.43 1,725
08/01/2025 $104.48 $104.66 $104.20 $104.42 6,257
07/01/2025 $104.60 $104.66 $104.19 $104.19 5,488
06/01/2025 $104.92 $104.92 $104.48 $104.49 472
03/01/2025 $105.00 $105.02 $104.69 $104.69 5,364
02/01/2025 $105.06 $105.08 $104.80 $104.80 14,348
01/01/2025 $104.74 $105.05 $104.77 $105.01 0
31/12/2024 $104.74 $105.05 $104.77 $105.01 0
30/12/2024 $104.74 $105.22 $104.65 $104.77 7,811
27/12/2024 $104.64 $104.70 $104.52 $104.56 15,419
26/12/2024 $104.72 $104.72 $104.38 $104.38 2,869
25/12/2024 $104.72 $104.72 $104.38 $104.38 2,869
24/12/2024 $104.72 $104.72 $104.38 $104.38 2,869
23/12/2024 $104.26 $104.58 $104.26 $104.39 1,748
20/12/2024 $104.44 $104.70 $104.44 $104.55 3,460
19/12/2024 $104.28 $104.44 $104.12 $104.24 849
18/12/2024 $105.64 $105.64 $104.88 $105.27 5,063
17/12/2024 $105.32 $105.44 $105.14 $105.25 4,137
16/12/2024 $105.52 $105.52 $105.24 $105.28 1,214
13/12/2024 $105.54 $105.54 $105.31 $105.31 466
12/12/2024 $105.96 $105.96 $105.66 $105.71 2,011
11/12/2024 $106.00 $106.18 $105.95 $105.95 8,661
10/12/2024 $106.10 $106.10 $105.88 $105.88 595
09/12/2024 $106.26 $106.26 $105.99 $105.99 13,325
06/12/2024 $105.84 $106.15 $105.84 $105.91 1,494
05/12/2024 $105.78 $105.86 $105.68 $105.79 2,491
04/12/2024 $105.44 $105.83 $105.44 $105.83 100
03/12/2024 $105.66 $106.00 $105.66 $105.73 2,999
02/12/2024 $105.76 $105.76 $105.24 $105.67 20,975
29/11/2024 $105.50 $105.64 $105.50 $105.64 118
28/11/2024 $105.40 $105.42 $105.25 $105.25 0
27/11/2024 $105.40 $105.40 $105.25 $105.25 2,570
26/11/2024 $105.18 $105.24 $104.78 $104.89 7,799
25/11/2024 $104.80 $105.11 $104.80 $105.11 190
22/11/2024 $104.60 $104.60 $104.43 $104.57 267
21/11/2024 $104.64 $104.70 $104.57 $104.57 2,531
20/11/2024 $104.58 $104.58 $104.48 $104.53 1,157
19/11/2024 $104.88 $104.90 $104.74 $104.74 3,960
18/11/2024 $104.40 $104.58 $104.38 $104.46 23,415
15/11/2024 $104.30 $104.44 $103.98 $104.63 4,414
14/11/2024 $104.44 $104.72 $104.40 $104.63 10,979
13/11/2024 $104.54 $104.82 $104.36 $104.60 12,584
12/11/2024 $104.72 $104.80 $104.58 $104.65 8,868
11/11/2024 $104.92 $104.92 $104.82 $104.90 3,609
08/11/2024 $105.44 $105.48 $105.16 $105.17 4,916
07/11/2024 $104.44 $105.08 $104.04 $104.95 10,706
06/11/2024 $104.48 $104.48 $104.08 $104.24 18,610
05/11/2024 $104.76 $104.76 $104.32 $104.42 10,271
04/11/2024 $104.84 $104.92 $104.16 $104.65 84,729
01/11/2024 $104.64 $104.64 $104.41 $104.41 210
31/10/2024 $104.68 $104.82 $104.42 $104.82 2,750
30/10/2024 $105.10 $105.56 $104.78 $104.94 5,686
29/10/2024 $104.94 $104.94 $104.54 $104.66 561
28/10/2024 $105.34 $105.34 $104.87 $104.87 4,242
25/10/2024 $105.62 $105.62 $105.32 $105.37 9,184
24/10/2024 $105.28 $105.48 $105.20 $105.12 12,380
23/10/2024 $105.14 $105.24 $105.00 $105.29 4,442
22/10/2024 $105.40 $105.52 $105.29 $105.29 5,544
21/10/2024 $105.98 $106.04 $105.43 $105.43 1,840
18/10/2024 $106.24 $106.24 $106.04 $106.11 2,828
17/10/2024 $106.28 $106.28 $105.84 $105.96 10,095
16/10/2024 $106.58 $106.58 $106.30 $106.36 1,034
15/10/2024 $106.02 $106.26 $106.02 $106.18 8,911
14/10/2024 $105.98 $106.02 $105.74 $105.82 588
11/10/2024 $105.98 $105.98 $105.88 $105.96 1,460

Market data

Select a section