Market data

Select a section

Ishares V Public Limited Company Ish Ibonds Dec30 $ Acc

(ID30)
Sector: n/a
$112.21
$-0.13 -0.12
Last updated: 16:37:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $112.68 $112.76 $112.21 $112.21 17,020
30/10/2025 $112.50 $112.54 $112.25 $112.34 3,010
29/10/2025 $112.82 $113.08 $112.64 $112.64 43,266
28/10/2025 $112.50 $113.20 $112.50 $112.76 26,576
27/10/2025 $112.84 $113.06 $112.34 $112.79 5,945
24/10/2025 $112.80 $112.90 $112.79 $112.83 5,795
23/10/2025 $112.72 $112.84 $112.72 $112.74 8,794
22/10/2025 $113.16 $113.16 $112.52 $112.71 6,158
21/10/2025 $113.02 $113.08 $112.84 $112.88 7,290
20/10/2025 $112.64 $112.90 $112.62 $112.62 13,117
17/10/2025 $112.76 $113.03 $112.60 $112.64 35,320
16/10/2025 $112.50 $112.66 $112.42 $112.66 2,569
15/10/2025 $112.32 $112.76 $112.32 $112.72 7,348
14/10/2025 $112.62 $112.62 $112.28 $112.31 6,551
13/10/2025 $112.24 $112.78 $112.02 $112.19 1,571
10/10/2025 $112.10 $112.16 $111.60 $112.11 2,896
09/10/2025 $112.06 $112.11 $111.86 $111.97 6,558
08/10/2025 $112.24 $112.34 $112.04 $112.15 6,288
07/10/2025 $112.16 $112.16 $111.96 $112.10 3,606
06/10/2025 $112.10 $112.10 $111.88 $112.04 537
03/10/2025 $112.16 $112.26 $112.12 $112.16 5,483
02/10/2025 $112.50 $112.50 $112.14 $112.14 15,179
01/10/2025 $112.00 $112.16 $111.69 $112.00 11,328
30/09/2025 $112.08 $112.08 $111.86 $111.86 5,318
29/09/2025 $111.96 $112.24 $111.75 $111.93 23,573
26/09/2025 $111.68 $111.74 $111.63 $111.63 9,250
25/09/2025 $111.94 $111.94 $111.54 $111.54 1,436
24/09/2025 $112.18 $112.18 $111.92 $111.90 2,995
23/09/2025 $112.06 $112.14 $112.04 $112.05 3,492
22/09/2025 $112.12 $112.18 $112.05 $112.05 3,030
19/09/2025 $112.14 $112.20 $112.01 $112.06 1,603
18/09/2025 $112.32 $112.32 $111.99 $111.99 5,391
17/09/2025 $112.40 $112.50 $112.21 $112.21 6,353
16/09/2025 $112.40 $112.42 $112.25 $112.25 3,815
15/09/2025 $112.30 $112.30 $112.24 $112.24 180
12/09/2025 $112.12 $112.44 $112.02 $112.02 2,728
11/09/2025 $112.10 $112.50 $111.92 $112.30 8,289
10/09/2025 $112.08 $112.19 $112.08 $112.19 639
09/09/2025 $112.10 $112.14 $111.94 $111.96 7,013
08/09/2025 $112.02 $112.19 $112.02 $112.19 748
05/09/2025 $111.94 $112.30 $111.94 $112.22 2,403
04/09/2025 $111.62 $111.72 $111.46 $111.64 23,464
03/09/2025 $111.62 $111.72 $111.22 $111.46 9,233
02/09/2025 $111.68 $111.70 $111.02 $111.16 5,986
01/09/2025 $111.38 $111.40 $111.35 $111.35 1,170
29/08/2025 $111.80 $111.80 $111.30 $111.34 15,245
28/08/2025 $111.44 $111.62 $111.29 $111.50 10,285
27/08/2025 $111.34 $111.34 $111.18 $111.23 15,404
26/08/2025 $111.48 $111.48 $111.12 $111.20 2,984
25/08/2025 $110.72 $111.23 $110.72 $111.16 2,699
22/08/2025 $110.72 $111.23 $110.72 $111.16 2,699
21/08/2025 $110.90 $111.20 $110.65 $110.65 14,709
20/08/2025 $110.78 $110.92 $110.76 $110.86 6,072
19/08/2025 $110.92 $110.98 $110.74 $110.90 4,282
18/08/2025 $110.96 $110.96 $110.67 $110.67 33
15/08/2025 $111.12 $111.12 $110.81 $110.85 9,804
14/08/2025 $111.14 $111.22 $110.82 $110.82 3,893
13/08/2025 $110.92 $111.12 $110.89 $111.12 11,045
12/08/2025 $110.60 $110.66 $110.41 $110.50 13,795
11/08/2025 $110.52 $110.64 $110.44 $110.60 8,365
08/08/2025 $110.74 $110.74 $110.51 $110.51 9,737
07/08/2025 $111.16 $111.16 $110.74 $110.78 6,073
06/08/2025 $110.60 $110.78 $110.42 $110.73 24,199
05/08/2025 $110.66 $110.74 $110.66 $110.68 7,728
04/08/2025 $110.70 $110.70 $110.48 $110.65 1,393
01/08/2025 $109.62 $110.44 $109.62 $110.43 2,576
31/07/2025 $109.96 $109.96 $109.79 $110.04 142
30/07/2025 $110.08 $110.08 $109.70 $109.88 10,074
29/07/2025 $109.78 $109.98 $109.78 $109.98 3,279
28/07/2025 $109.92 $109.92 $109.67 $109.67 1,892
25/07/2025 $110.06 $110.06 $109.66 $109.67 3,110
24/07/2025 $110.14 $110.14 $109.60 $109.90 21,550
23/07/2025 $109.90 $109.94 $109.80 $109.87 18,604
22/07/2025 $109.74 $110.00 $109.89 $110.00 4,580
21/07/2025 $109.74 $110.02 $109.74 $109.91 5,289
18/07/2025 $109.52 $109.66 $109.52 $109.62 19,894
17/07/2025 $109.32 $109.47 $109.32 $109.46 7,790
16/07/2025 $109.12 $109.27 $109.12 $109.20 478
15/07/2025 $109.24 $109.42 $109.08 $109.11 2,496
14/07/2025 $109.32 $109.32 $109.22 $109.22 2,937
11/07/2025 $109.44 $109.32 $109.22 $109.22 225
10/07/2025 $109.44 $109.49 $109.38 $109.38 4,367
09/07/2025 $109.24 $109.33 $109.24 $109.24 1,986
08/07/2025 $109.28 $109.32 $109.24 $109.32 1,952
07/07/2025 $109.64 $109.64 $109.32 $109.35 5,412
04/07/2025 $109.64 $109.54 $109.44 $109.54 940
03/07/2025 $109.64 $109.64 $109.32 $109.54 4,149
02/07/2025 $109.58 $109.73 $109.58 $109.72 13,386
01/07/2025 $110.00 $110.00 $109.44 $109.58 4,859
30/06/2025 $109.78 $109.78 $109.54 $109.54 2,229
27/06/2025 $109.58 $109.62 $109.52 $109.58 2,917
26/06/2025 $109.48 $109.50 $109.48 $109.48 65
25/06/2025 $109.44 $109.44 $109.16 $109.16 4,291
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

Market data

Select a section