Market data

Select a section

Ishares V Public Limited Company Ishrs Ibnds Dc 2032 Trm $ Crp Ucits Etf

(ID32)
Sector: n/a
$103.34
$-0.05 -0.05
Last updated: 11:03:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 $103.52 $103.55 $103.20 $103.39 0
18/06/2025 $103.52 $103.55 $103.52 $103.55 823
17/06/2025 $103.58 $103.58 $103.12 $103.18 790
16/06/2025 $103.50 $103.34 $102.96 $103.30 0
13/06/2025 $103.50 $103.50 $103.22 $103.22 110
12/06/2025 $103.50 $103.50 $103.40 $103.40 1,940
11/06/2025 $102.90 $103.07 $102.90 $103.07 442
10/06/2025 $103.02 $103.02 $102.77 $102.77 22
09/06/2025 $102.68 $102.68 $102.63 $102.63 23
06/06/2025 $102.66 $102.67 $102.66 $102.67 312
05/06/2025 $103.52 $103.52 $103.16 $103.16 4
04/06/2025 $102.98 $103.21 $102.86 $103.21 68
03/06/2025 $103.02 $103.02 $102.76 $102.76 116
02/06/2025 $102.78 $102.78 $102.62 $102.62 9
30/05/2025 $102.82 $102.82 $102.56 $102.75 593
29/05/2025 $102.52 $102.72 $102.20 $102.71 2,285
28/05/2025 $102.34 $102.61 $102.27 $102.31 0
27/05/2025 $102.34 $102.49 $102.34 $102.49 4,927
26/05/2025 $102.10 $102.12 $101.92 $101.92 2,000
23/05/2025 $102.10 $102.12 $101.92 $101.92 2,000
22/05/2025 $101.74 $101.74 $101.50 $101.57 1,023
21/05/2025 $101.86 $101.87 $101.86 $101.87 2,950
20/05/2025 $102.44 $102.44 $102.18 $102.18 53
19/05/2025 $101.80 $102.15 $101.57 $101.96 0
16/05/2025 $101.80 $102.47 $101.86 $102.15 0
15/05/2025 $101.80 $101.86 $101.41 $101.86 0
14/05/2025 $101.80 $101.98 $101.68 $101.69 0
13/05/2025 $101.80 $102.06 $101.53 $101.72 0
12/05/2025 $101.80 $101.82 $101.70 $101.82 781
09/05/2025 $102.00 $102.09 $102.00 $102.09 2,450
08/05/2025 $102.12 $102.13 $102.12 $102.13 300
07/05/2025 $102.12 $102.23 $102.12 $102.23 150
06/05/2025 $101.80 $101.93 $101.80 $101.93 647
05/05/2025 $102.48 $102.42 $101.92 $101.94 0
02/05/2025 $102.48 $102.42 $101.92 $101.94 0
01/05/2025 $102.48 $102.64 $102.24 $102.36 0
30/04/2025 $102.48 $102.78 $102.10 $102.46 0
29/04/2025 $102.48 $102.48 $102.38 $102.46 257
28/04/2025 $101.80 $102.26 $101.94 $102.19 0
25/04/2025 $101.80 $102.02 $101.53 $101.94 0
24/04/2025 $101.80 $101.53 $101.44 $101.53 61,280
23/04/2025 $101.80 $101.80 $101.34 $101.34 121
22/04/2025 $100.96 $101.35 $100.53 $100.84 0
21/04/2025 $100.96 $101.52 $101.09 $101.35 0
18/04/2025 $100.96 $101.52 $101.09 $101.35 0
17/04/2025 $100.96 $101.52 $101.09 $101.35 0
16/04/2025 $100.96 $101.09 $100.94 $101.09 280
15/04/2025 $100.92 $101.04 $100.84 $100.84 2,970
14/04/2025 $99.84 $100.35 $99.84 $100.35 2,282
11/04/2025 $98.82 $98.89 $98.71 $98.71 638
10/04/2025 $101.32 $101.32 $100.58 $100.76 2,919
09/04/2025 $98.82 $99.63 $98.82 $99.63 2,391
08/04/2025 $101.20 $101.23 $101.20 $101.23 20
07/04/2025 $103.32 $103.30 $101.53 $101.73 0
04/04/2025 $103.32 $103.56 $102.99 $102.99 501
03/04/2025 $102.94 $103.00 $102.83 $102.83 4,168
02/04/2025 $102.48 $102.68 $102.32 $102.35 0
01/04/2025 $102.48 $102.48 $102.44 $102.44 1,200
31/03/2025 $101.46 $102.32 $101.80 $102.12 0
28/03/2025 $101.46 $101.91 $101.35 $101.80 0
27/03/2025 $101.46 $101.46 $101.34 $101.35 1,970
26/03/2025 $101.66 $101.66 $101.58 $101.58 25
25/03/2025 $101.74 $101.84 $101.38 $101.84 0
24/03/2025 $101.74 $101.84 $101.73 $101.73 2,040
21/03/2025 $102.24 $102.18 $101.74 $101.95 0
20/03/2025 $102.24 $102.24 $102.13 $102.13 1
19/03/2025 $101.52 $101.71 $101.46 $101.66 0
18/03/2025 $101.52 $101.52 $101.46 $101.46 2
17/03/2025 $101.16 $101.68 $101.64 $101.64 2,470
14/03/2025 $101.16 $101.47 $101.05 $101.39 0
13/03/2025 $101.16 $101.61 $100.80 $101.05 0
12/03/2025 $101.16 $101.32 $101.15 $101.15 403
11/03/2025 $102.06 $102.30 $101.51 $101.59 0
10/03/2025 $102.06 $102.06 $102.02 $102.02 57
07/03/2025 $102.18 $102.08 $101.50 $101.82 0
06/03/2025 $102.18 $102.03 $101.44 $101.50 0
05/03/2025 $102.18 $102.34 $102.03 $102.03 247
04/03/2025 $101.80 $102.44 $102.21 $102.21 975
03/03/2025 $101.80 $102.14 $101.93 $102.14 1,470
28/02/2025 $101.80 $102.07 $101.77 $101.98 0
27/02/2025 $101.80 $102.09 $101.71 $101.77 0
26/02/2025 $101.80 $101.86 $101.81 $101.81 300
25/02/2025 $101.80 $101.90 $101.71 $101.71 1,383
24/02/2025 $100.74 $101.30 $101.02 $101.24 0
21/02/2025 $100.74 $101.15 $100.68 $101.04 0
20/02/2025 $100.74 $100.74 $100.68 $100.68 100
19/02/2025 $100.62 $100.64 $100.51 $100.51 397
18/02/2025 $100.70 $100.80 $100.62 $100.67 3,869
17/02/2025 $100.90 $100.92 $100.85 $100.85 593
14/02/2025 $100.50 $100.97 $100.50 $100.97 558
13/02/2025 $100.06 $100.48 $100.06 $100.48 902
12/02/2025 $99.77 $99.77 $99.55 $99.62 410
11/02/2025 $100.38 $100.38 $100.25 $100.25 5
10/02/2025 $100.80 $100.61 $100.30 $100.55 0
07/02/2025 $100.80 $100.80 $100.36 $100.36 504
06/02/2025 $100.96 $100.96 $100.72 $100.85 2,238
05/02/2025 $100.14 $100.90 $100.30 $100.85 0
04/02/2025 $100.14 $100.37 $100.14 $100.27 155
03/02/2025 $100.74 $100.47 $99.93 $100.27 0
31/01/2025 $100.74 $100.74 $100.33 $100.21 10
30/01/2025 $99.90 $100.71 $100.08 $100.21 0
29/01/2025 $99.90 $100.32 $99.98 $100.07 0
28/01/2025 $99.90 $100.19 $99.96 $99.97 0
27/01/2025 $99.90 $100.21 $99.69 $100.07 0
24/01/2025 $99.90 $99.90 $99.69 $99.69 2,150
23/01/2025 $99.92 $99.79 $99.22 $99.46 0
22/01/2025 $99.92 $100.02 $99.78 $99.78 201
21/01/2025 $99.68 $99.96 $99.62 $99.80 0
20/01/2025 $99.68 $99.68 $99.62 $99.62 58
17/01/2025 $99.69 $99.74 $99.56 $99.56 604
16/01/2025 $99.38 $99.54 $99.38 $99.11 564
15/01/2025 $98.93 $99.12 $98.93 $99.11 121
14/01/2025 $98.37 $98.51 $98.25 $98.25 2,121
13/01/2025 $99.54 $98.69 $98.23 $98.27 0
10/01/2025 $99.54 $99.54 $98.62 $98.63 126
09/01/2025 $99.10 $99.36 $99.00 $99.17 0
08/01/2025 $99.10 $99.18 $98.95 $99.04 2,126
07/01/2025 $99.55 $99.55 $99.01 $99.00 1,503
06/01/2025 $99.48 $99.48 $99.34 $99.33 5
03/01/2025 $99.69 $99.85 $99.58 $99.61 0
02/01/2025 $99.69 $100.25 $99.67 $99.75 0
01/01/2025 $99.69 $100.00 $99.82 $100.00 0
31/12/2024 $99.69 $100.00 $99.82 $100.00 0
30/12/2024 $99.69 $99.82 $99.69 $99.82 2,000
27/12/2024 $99.57 $99.65 $99.40 $99.57 66,750
26/12/2024 $99.63 $99.50 $99.27 $99.26 0
25/12/2024 $99.63 $99.50 $99.27 $99.26 0
24/12/2024 $99.63 $99.50 $99.27 $99.26 0
23/12/2024 $99.63 $99.76 $99.43 $99.50 0
20/12/2024 $99.63 $99.76 $99.63 $99.75 6,242

Market data

Select a section