Market data

Select a section

Ishares V Public Limited Company Ish Ibonds Dec30 $ Acc

(ID30)
Sector: n/a
$107.16
$0.08 0.07
Last updated: 14:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $107.26 $107.26 $107.12 $107.08 470
18/09/2024 $107.26 $107.30 $107.08 $107.08 2,976
17/09/2024 $107.62 $107.62 $107.36 $107.36 2,270
16/09/2024 $107.56 $107.56 $107.26 $107.48 860
13/09/2024 $107.36 $107.36 $107.06 $106.89 112
12/09/2024 $107.08 $107.08 $106.88 $107.14 637
11/09/2024 $107.30 $107.30 $107.06 $107.04 3,045
10/09/2024 $107.04 $107.04 $106.82 $107.04 2,325
09/09/2024 $107.20 $107.20 $106.68 $106.88 6,191
06/09/2024 $106.76 $106.95 $106.76 $106.95 577
05/09/2024 $106.44 $106.66 $106.37 $106.37 14,248
04/09/2024 $106.00 $106.54 $106.00 $106.31 2,898
03/09/2024 $105.70 $106.16 $105.70 $105.97 1,641
02/09/2024 $105.68 $105.76 $105.68 $105.72 10,160
30/08/2024 $105.88 $106.00 $105.70 $105.76 0
29/08/2024 $105.88 $106.04 $105.78 $105.91 667
28/08/2024 $106.06 $106.06 $105.91 $105.91 758
27/08/2024 $106.26 $106.28 $105.72 $105.72 10,257
26/08/2024 $105.70 $105.70 $105.30 $105.30 9,450
23/08/2024 $105.70 $105.70 $105.30 $105.30 9,450
22/08/2024 $105.70 $105.70 $105.30 $105.30 9,450
21/08/2024 $105.40 $105.86 $105.37 $105.85 0
20/08/2024 $105.40 $105.60 $105.40 $105.60 206
19/08/2024 $105.30 $105.40 $105.16 $104.88 3,126
16/08/2024 $105.12 $105.12 $104.88 $104.88 3,168
15/08/2024 $104.76 $105.49 $104.72 $104.92 0
14/08/2024 $104.76 $105.48 $105.47 $105.48 2,000
13/08/2024 $104.76 $105.22 $104.66 $105.22 0
12/08/2024 $104.76 $104.76 $104.66 $104.66 10
09/08/2024 $104.64 $104.64 $104.60 $104.60 239
08/08/2024 $104.48 $104.48 $104.16 $104.39 2,639
07/08/2024 $104.70 $104.82 $104.56 $104.56 1,473
06/08/2024 $104.88 $105.00 $104.85 $104.85 2,613
05/08/2024 $105.42 $105.50 $105.19 $105.19 4,264
02/08/2024 $104.82 $105.66 $104.82 $105.01 2,991
01/08/2024 $104.14 $104.44 $104.14 $104.21 200
31/07/2024 $103.76 $103.87 $103.68 $103.87 3,937
30/07/2024 $103.52 $103.72 $103.44 $103.44 6,647
29/07/2024 $103.64 $103.64 $103.38 $103.38 1,170
26/07/2024 $103.38 $103.42 $103.32 $103.25 4,000
25/07/2024 $103.26 $103.34 $103.14 $103.25 1,642
24/07/2024 $103.12 $103.20 $103.11 $103.11 369
23/07/2024 $103.12 $103.12 $103.10 $103.10 310
22/07/2024 $103.54 $103.14 $102.29 $102.89 0
19/07/2024 $103.54 $103.54 $102.96 $102.96 7,696
18/07/2024 $103.38 $103.48 $103.38 $103.39 5,480
17/07/2024 $103.52 $103.52 $103.17 $103.17 2,469
16/07/2024 $103.42 $103.52 $103.25 $103.25 1,400
15/07/2024 $103.58 $103.58 $103.24 $103.31 4,059
12/07/2024 $102.82 $103.16 $102.74 $103.09 0
11/07/2024 $102.82 $102.96 $102.82 $102.88 2,300
10/07/2024 $102.54 $102.60 $102.38 $102.38 542
09/07/2024 $102.60 $102.60 $102.24 $102.24 108
08/07/2024 $102.60 $102.60 $102.59 $102.59 263
05/07/2024 $101.26 $102.90 $101.86 $102.57 0
04/07/2024 $101.26 $102.07 $101.95 $101.98 0
03/07/2024 $101.26 $102.07 $101.40 $102.07 0
02/07/2024 $101.26 $101.66 $101.26 $101.47 3,360
01/07/2024 $101.92 $101.61 $100.94 $100.99 0
28/06/2024 $101.92 $101.92 $101.61 $101.61 245
27/06/2024 $101.84 $102.04 $101.84 $101.89 2,706
26/06/2024 $101.52 $101.66 $101.43 $101.43 1,160
25/06/2024 $102.08 $102.11 $101.93 $101.93 4,317
24/06/2024 $101.84 $102.08 $101.84 $101.96 1,852
21/06/2024 $101.76 $101.82 $101.71 $101.71 980
20/06/2024 $101.80 $101.96 $101.67 $101.67 2,790
19/06/2024 $101.88 $102.12 $101.80 $102.01 0
18/06/2024 $101.88 $102.10 $101.82 $101.83 800
17/06/2024 $101.82 $101.84 $101.74 $101.74 1,575
14/06/2024 $102.18 $102.48 $102.15 $102.15 2,200
13/06/2024 $102.10 $102.11 $102.10 $102.11 100
12/06/2024 $101.02 $102.63 $100.82 $102.01 0

Market data

Select a section