Market data

Select a section

Ishares V Public Limited Company Ishrs Ibnds Dec 2031 Trm $ Crp Ucits Etf

(ID31)
Sector: n/a
$103.62
$0.25 0.24
Last updated: 16:41:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $103.96 $103.96 $103.62 $103.62 1
03/04/2025 $103.48 $103.50 $103.37 $103.37 347
02/04/2025 $102.92 $103.06 $102.80 $102.80 6,937
01/04/2025 $102.24 $103.00 $102.74 $102.90 0
31/03/2025 $102.24 $102.96 $102.38 $102.76 0
28/03/2025 $102.24 $102.41 $101.97 $102.38 0
27/03/2025 $102.24 $102.13 $101.85 $101.97 0
26/03/2025 $102.24 $102.24 $102.13 $102.13 25
25/03/2025 $102.40 $102.40 $102.36 $102.36 500
24/03/2025 $102.42 $102.42 $102.21 $102.21 941
21/03/2025 $102.56 $102.56 $102.43 $102.43 244
20/03/2025 $102.64 $102.64 $102.53 $102.53 149
19/03/2025 $101.90 $102.07 $101.84 $101.99 0
18/03/2025 $101.90 $102.00 $101.53 $101.84 0
17/03/2025 $101.90 $102.04 $101.63 $102.00 0
14/03/2025 $101.90 $101.91 $101.90 $101.91 390
13/03/2025 $101.52 $101.62 $101.52 $101.62 310
12/03/2025 $101.86 $101.86 $101.78 $101.78 396
11/03/2025 $102.64 $102.90 $102.16 $102.18 0
10/03/2025 $102.64 $102.64 $102.53 $102.53 57
07/03/2025 $102.50 $102.63 $102.04 $102.41 0
06/03/2025 $102.50 $102.54 $102.00 $102.04 0
05/03/2025 $102.50 $102.54 $102.48 $102.54 595
04/03/2025 $102.70 $102.86 $102.66 $102.68 1,679
28/02/2025 $102.12 $102.49 $101.84 $102.41 0
27/02/2025 $102.12 $102.56 $102.00 $102.15 0
26/02/2025 $102.12 $102.23 $101.98 $102.12 0
25/02/2025 $102.12 $102.12 $102.03 $102.03 689
24/02/2025 $101.04 $101.64 $101.38 $101.61 0
21/02/2025 $101.04 $101.43 $101.05 $101.38 0
20/02/2025 $101.04 $101.15 $100.80 $101.05 0
19/02/2025 $101.04 $100.99 $100.68 $100.80 0
18/02/2025 $101.04 $101.12 $100.99 $100.99 1,558
17/02/2025 $101.28 $101.28 $101.11 $101.11 599
14/02/2025 $100.82 $101.28 $100.82 $101.25 4,088
13/02/2025 $100.70 $100.75 $100.70 $100.75 700
12/02/2025 $100.74 $100.74 $100.00 $100.03 433
11/02/2025 $100.68 $100.68 $100.62 $100.62 400
10/02/2025 $100.72 $100.82 $100.72 $100.82 302
07/02/2025 $101.28 $101.56 $100.63 $100.69 0
06/02/2025 $101.28 $101.47 $100.81 $101.25 0
05/02/2025 $101.28 $101.32 $101.25 $101.25 5,450
04/02/2025 $100.64 $100.81 $100.64 $100.75 795
03/02/2025 $100.68 $100.75 $100.68 $100.75 2,121
31/01/2025 $100.88 $100.87 $100.64 $100.83 0
30/01/2025 $100.88 $100.88 $100.69 $100.69 6,000
29/01/2025 $100.06 $100.79 $100.43 $100.55 0
28/01/2025 $100.06 $100.58 $100.40 $100.43 0
27/01/2025 $100.06 $100.58 $100.12 $100.46 0
24/01/2025 $100.06 $100.28 $99.79 $100.11 0
23/01/2025 $100.06 $100.07 $99.62 $99.79 0
22/01/2025 $100.06 $100.20 $100.04 $100.15 0
21/01/2025 $100.06 $100.26 $100.00 $100.00 0
20/01/2025 $100.06 $100.06 $100.00 $100.00 69
17/01/2025 $100.28 $100.36 $99.97 $100.03 3,150
16/01/2025 $99.78 $99.97 $99.78 $99.54 561
15/01/2025 $99.45 $99.55 $99.45 $99.54 121
14/01/2025 $98.71 $98.71 $98.66 $98.66 121
13/01/2025 $98.85 $98.94 $98.73 $98.73 2,302
10/01/2025 $100.08 $100.08 $99.07 $99.16 640
09/01/2025 $99.69 $99.72 $99.69 $99.72 2,000
08/01/2025 $99.69 $99.69 $99.56 $99.56 5
07/01/2025 $100.30 $99.77 $99.35 $99.36 0
06/01/2025 $100.30 $100.30 $99.71 $99.71 4
03/01/2025 $100.30 $100.22 $99.97 $99.97 1,500
02/01/2025 $100.30 $100.36 $100.00 $100.00 1,198
01/01/2025 $99.62 $100.21 $100.02 $100.21 0
31/12/2024 $99.62 $100.21 $100.02 $100.21 0
30/12/2024 $99.62 $100.02 $99.72 $100.01 0
27/12/2024 $99.62 $99.78 $99.62 $99.78 2,315
26/12/2024 $101.10 $99.79 $99.50 $99.50 0
25/12/2024 $101.10 $99.79 $99.50 $99.50 0
24/12/2024 $101.10 $99.79 $99.50 $99.50 0
23/12/2024 $101.10 $99.84 $99.66 $99.71 0
20/12/2024 $101.10 $99.97 $99.37 $99.83 0
19/12/2024 $101.10 $100.69 $99.37 $99.60 0
18/12/2024 $101.10 $100.76 $100.52 $100.69 0
17/12/2024 $101.10 $100.77 $100.48 $100.70 0
16/12/2024 $101.10 $101.09 $100.62 $100.65 0
13/12/2024 $101.10 $101.36 $100.73 $100.75 0
12/12/2024 $101.10 $101.18 $101.03 $101.03 363
11/12/2024 $101.40 $101.50 $101.40 $101.40 950
10/12/2024 $101.40 $101.40 $101.37 $101.37 1,200
09/12/2024 $101.56 $101.60 $101.56 $101.60 100
06/12/2024 $101.70 $101.70 $101.57 $101.57 121
05/12/2024 $101.24 $101.51 $101.23 $101.37 0
04/12/2024 $101.24 $101.37 $100.93 $101.35 0
03/12/2024 $101.24 $101.46 $101.16 $101.27 0
02/12/2024 $101.24 $101.37 $101.24 $101.37 10

Market data

Select a section