Market data

Select a section

Ishares V Public Limited Company Ish Ibonds Dec30 $ Acc

(ID30)
Sector: n/a
$109.16
$-0.10 -0.09
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $109.10 $109.30 $109.07 $109.26 1,477
23/06/2025 $108.78 $109.04 $108.76 $109.04 5,080
20/06/2025 $108.60 $108.70 $108.60 $108.63 1,264
19/06/2025 $108.66 $108.66 $108.54 $108.62 4,817
18/06/2025 $108.74 $108.76 $108.60 $108.76 769
17/06/2025 $108.56 $108.62 $108.46 $108.47 1,113
16/06/2025 $108.62 $108.66 $108.46 $108.53 555
13/06/2025 $109.02 $109.02 $108.40 $108.40 2,384
12/06/2025 $108.60 $108.77 $108.60 $108.65 2,119
11/06/2025 $108.08 $108.42 $108.08 $108.31 5,011
10/06/2025 $108.20 $108.20 $108.09 $108.09 401
09/06/2025 $108.00 $108.01 $107.94 $108.01 1,632
06/06/2025 $108.40 $108.40 $107.98 $107.98 3,392
05/06/2025 $108.78 $108.80 $108.46 $108.50 9,635
04/06/2025 $108.28 $108.55 $108.26 $108.55 2,355
03/06/2025 $108.44 $108.44 $108.27 $108.27 3,640
02/06/2025 $108.22 $108.23 $108.14 $108.14 1,400
30/05/2025 $108.38 $108.66 $108.04 $108.28 2,887
29/05/2025 $108.20 $108.12 $107.87 $108.12 1,400
28/05/2025 $108.20 $108.20 $107.75 $107.75 962
27/05/2025 $108.12 $108.34 $107.88 $107.99 6,234
26/05/2025 $107.86 $107.86 $107.62 $107.62 699
23/05/2025 $107.86 $107.86 $107.62 $107.62 699
22/05/2025 $107.48 $107.58 $107.40 $107.49 3,383
21/05/2025 $107.68 $107.68 $107.56 $107.56 3,813
20/05/2025 $107.88 $108.12 $107.74 $107.81 2,721
19/05/2025 $107.24 $107.82 $107.24 $107.58 8,617
16/05/2025 $107.90 $107.94 $107.70 $107.70 1,834
15/05/2025 $107.20 $107.47 $107.20 $107.47 2,198
14/05/2025 $107.56 $107.56 $107.26 $107.29 3,496
13/05/2025 $107.30 $107.50 $107.30 $107.43 832
12/05/2025 $107.40 $107.40 $107.10 $107.20 3,547
09/05/2025 $107.72 $107.92 $107.64 $107.64 10,842
08/05/2025 $107.74 $107.80 $107.66 $107.66 763
07/05/2025 $107.70 $107.88 $107.70 $107.88 3,305
06/05/2025 $107.50 $107.66 $107.42 $107.54 6,867
05/05/2025 $107.84 $107.84 $107.59 $107.59 1,778
02/05/2025 $107.84 $107.84 $107.59 $107.59 1,778
01/05/2025 $108.16 $108.38 $107.90 $108.11 0
30/04/2025 $108.16 $108.16 $107.82 $107.90 2,087
29/04/2025 $107.86 $108.06 $107.86 $108.00 388
28/04/2025 $107.68 $107.76 $107.68 $107.73 1,270
25/04/2025 $107.46 $107.54 $107.44 $107.54 273
24/04/2025 $107.00 $107.24 $107.00 $107.24 391
23/04/2025 $107.02 $107.18 $106.94 $106.97 6,263
22/04/2025 $106.82 $107.16 $106.71 $106.88 3,941
21/04/2025 $106.74 $107.24 $106.74 $107.16 3,226
18/04/2025 $106.74 $107.24 $106.74 $107.16 3,226
17/04/2025 $106.74 $107.24 $106.74 $107.16 3,226
16/04/2025 $106.72 $106.74 $106.60 $106.73 325
15/04/2025 $106.12 $106.80 $106.10 $106.47 30,125
14/04/2025 $105.34 $106.02 $105.26 $106.02 1,793
11/04/2025 $106.22 $106.22 $104.76 $104.94 3,468
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

Market data

Select a section