Market data

Select a section

Ishares V Public Limited Company Ishrs Ibnds Dc 2033 Trm $ Crp Ucits Etf

(ID33)
Sector: n/a
$99.47
$-1.69 -1.67
Last updated: 16:39:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $98.78 $99.48 $98.68 $99.47 4,000
08/04/2025 $101.28 $101.28 $101.16 $101.16 5
07/04/2025 $103.08 $103.36 $101.52 $101.75 0
04/04/2025 $103.08 $103.69 $102.87 $103.08 0
03/04/2025 $103.08 $103.08 $102.87 $102.87 2,500
02/04/2025 $101.58 $102.67 $102.33 $102.38 0
01/04/2025 $101.58 $102.55 $102.06 $102.44 0
31/03/2025 $101.58 $102.43 $101.73 $102.06 0
28/03/2025 $101.58 $101.77 $101.26 $101.73 0
27/03/2025 $101.58 $101.49 $101.02 $101.26 0
26/03/2025 $101.58 $101.58 $101.49 $101.49 25
25/03/2025 $102.00 $101.80 $101.36 $101.78 0
24/03/2025 $102.00 $102.00 $101.70 $101.70 600
21/03/2025 $100.88 $102.24 $101.74 $101.97 0
20/03/2025 $100.88 $102.72 $101.65 $102.18 0
19/03/2025 $100.88 $101.73 $101.46 $101.65 0
18/03/2025 $100.88 $101.66 $101.08 $101.46 0
17/03/2025 $100.88 $101.68 $101.20 $101.66 0
14/03/2025 $100.88 $101.44 $100.98 $101.40 0
13/03/2025 $100.88 $101.02 $100.88 $101.02 2,000
12/03/2025 $101.20 $101.20 $101.13 $101.13 400
11/03/2025 $102.12 $102.41 $101.61 $101.61 0
10/03/2025 $102.12 $102.15 $101.79 $102.10 0
07/03/2025 $102.12 $102.20 $101.55 $101.93 0
06/03/2025 $102.12 $102.12 $101.35 $101.55 0
05/03/2025 $102.12 $102.12 $102.12 $102.12 100
04/03/2025 $100.44 $102.60 $102.35 $102.35 973
03/03/2025 $100.44 $102.33 $101.92 $102.23 0
28/02/2025 $100.44 $102.20 $101.84 $102.13 0
27/02/2025 $100.44 $102.17 $100.44 $101.88 0
26/02/2025 $100.44 $102.00 $101.72 $101.88 0
25/02/2025 $100.44 $101.91 $100.44 $101.78 0
24/02/2025 $100.44 $101.34 $101.02 $101.33 0
21/02/2025 $100.44 $101.17 $100.65 $101.09 0
20/02/2025 $100.44 $100.93 $100.49 $100.65 0
19/02/2025 $100.44 $100.49 $100.44 $100.49 400
18/02/2025 $100.74 $100.74 $100.69 $100.69 100
17/02/2025 $101.02 $100.98 $100.65 $100.82 0
14/02/2025 $101.02 $101.01 $100.36 $100.98 0
13/02/2025 $101.02 $100.46 $99.58 $100.42 0
12/02/2025 $101.02 $100.58 $99.51 $99.57 0
11/02/2025 $101.02 $100.51 $100.17 $100.25 0
10/02/2025 $101.02 $100.64 $100.32 $100.51 0
07/02/2025 $101.02 $101.25 $100.23 $100.39 0
06/02/2025 $101.02 $101.02 $100.87 $100.87 4,703
05/02/2025 $100.66 $100.86 $100.66 $100.86 150
04/02/2025 $100.18 $100.39 $99.75 $100.29 0
03/02/2025 $100.18 $100.29 $100.18 $100.29 30
31/01/2025 $100.18 $100.47 $100.20 $100.37 0
30/01/2025 $100.18 $100.64 $100.09 $100.27 0
29/01/2025 $100.18 $100.35 $99.97 $100.09 0
28/01/2025 $100.18 $100.17 $99.95 $99.97 0
27/01/2025 $100.18 $100.36 $100.07 $100.07 502
24/01/2025 $99.41 $99.80 $99.36 $99.64 0
23/01/2025 $99.41 $99.74 $99.19 $99.39 0
22/01/2025 $99.41 $99.87 $99.69 $99.74 0
21/01/2025 $99.41 $99.85 $99.53 $99.76 0
20/01/2025 $99.41 $99.60 $99.17 $99.53 0
17/01/2025 $99.41 $99.88 $99.28 $99.49 0
16/01/2025 $99.41 $99.41 $99.28 $98.96 5
15/01/2025 $98.21 $99.19 $98.10 $98.96 0
14/01/2025 $98.21 $98.29 $98.04 $98.10 17,702
13/01/2025 $99.17 $98.52 $98.05 $98.09 0
10/01/2025 $99.17 $99.17 $98.52 $98.52 5
09/01/2025 $99.23 $99.22 $98.85 $99.03 0
08/01/2025 $99.23 $99.07 $98.51 $98.89 0
07/01/2025 $99.23 $99.23 $98.78 $98.78 126
06/01/2025 $99.39 $99.39 $99.25 $99.25 5
03/01/2025 $99.68 $99.80 $99.53 $99.58 0
02/01/2025 $99.68 $100.20 $99.63 $99.65 0
01/01/2025 $99.68 $100.02 $99.77 $99.95 0
31/12/2024 $99.68 $100.02 $99.77 $99.95 0
30/12/2024 $99.68 $99.80 $99.39 $99.76 0
27/12/2024 $99.68 $99.68 $99.49 $99.49 2,000
26/12/2024 $99.70 $99.42 $99.25 $99.25 0
25/12/2024 $99.70 $99.42 $99.25 $99.25 0
24/12/2024 $99.70 $99.42 $99.25 $99.25 0
23/12/2024 $99.70 $99.70 $99.39 $99.42 0
20/12/2024 $99.70 $99.70 $99.69 $99.69 2,000
19/12/2024 $100.78 $100.67 $99.25 $99.40 0
18/12/2024 $100.78 $100.75 $100.48 $100.67 0
17/12/2024 $100.78 $100.76 $100.44 $100.70 0
16/12/2024 $100.78 $100.90 $100.70 $100.76 6,421
13/12/2024 $101.24 $101.21 $100.75 $100.79 0
12/12/2024 $101.24 $101.24 $101.15 $101.15 363
11/12/2024 $101.64 $101.64 $101.56 $101.56 127
10/12/2024 $101.58 $101.58 $101.49 $101.49 300
09/12/2024 $101.86 $101.86 $101.71 $101.71 127
06/12/2024 $101.40 $102.09 $101.55 $101.75 0
05/12/2024 $101.40 $101.74 $101.39 $101.55 0
04/12/2024 $101.40 $101.62 $101.01 $101.58 0
03/12/2024 $101.40 $101.67 $101.32 $101.43 0
02/12/2024 $101.40 $101.57 $101.05 $101.52 0

Market data

Select a section