Market data

Select a section

Ishares V Public Limited Company Ishrs Ibnds Dec 2034 Trm $ Crp Ucits Etf

(ID34)
Sector: n/a
$103.68
$-0.44 -0.42
Last updated: 16:47:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 $103.98 $103.98 $103.68 $103.68 37
10/07/2025 $104.10 $104.13 $104.10 $104.12 343
09/07/2025 $103.86 $103.93 $103.86 $103.92 2,148
08/07/2025 $103.80 $103.80 $103.65 $103.73 5,249
07/07/2025 $104.50 $104.50 $103.97 $103.97 3,834
04/07/2025 $104.60 $104.61 $104.52 $104.52 1,082
03/07/2025 $104.44 $104.44 $104.33 $104.44 299
02/07/2025 $104.44 $104.61 $104.44 $104.47 520
01/07/2025 $104.56 $104.63 $104.34 $104.49 3,236
30/06/2025 $104.34 $104.38 $104.33 $104.33 214
27/06/2025 $104.08 $104.11 $103.98 $104.10 1,446
26/06/2025 $103.98 $104.03 $103.86 $103.86 3,035
25/06/2025 $103.88 $103.88 $103.71 $103.71 1,144
24/06/2025 $103.78 $103.90 $103.49 $103.82 2,450
23/06/2025 $102.96 $103.63 $103.53 $103.53 819
20/06/2025 $102.96 $103.13 $102.68 $102.98 0
19/06/2025 $102.96 $103.22 $102.96 $103.09 7,432
18/06/2025 $102.96 $103.29 $102.75 $103.25 0
17/06/2025 $102.96 $102.96 $102.75 $102.75 777
16/06/2025 $102.96 $102.92 $102.85 $102.92 1,750
13/06/2025 $102.96 $103.42 $102.74 $102.80 0
12/06/2025 $102.96 $103.16 $102.90 $102.90 6,543
11/06/2025 $102.26 $102.53 $102.26 $102.53 20
10/06/2025 $102.22 $102.55 $102.12 $102.25 0
09/06/2025 $102.22 $102.19 $101.96 $102.12 0
06/06/2025 $102.22 $102.22 $102.14 $102.18 187
05/06/2025 $102.68 $103.02 $102.67 $102.67 459
04/06/2025 $102.86 $102.92 $102.61 $102.77 15,822
03/06/2025 $102.40 $102.40 $102.23 $102.23 109
02/06/2025 $101.38 $102.12 $102.01 $102.01 195
30/05/2025 $101.38 $102.39 $101.98 $102.19 0
29/05/2025 $101.38 $102.09 $101.38 $102.09 3,965
28/05/2025 $101.76 $101.76 $101.54 $101.54 199
27/05/2025 $101.76 $101.79 $101.56 $101.79 10,258
26/05/2025 $101.58 $101.58 $101.13 $101.13 799
23/05/2025 $101.58 $101.58 $101.13 $101.13 799
22/05/2025 $100.96 $100.96 $100.60 $100.83 339
21/05/2025 $100.98 $101.30 $100.98 $101.22 3,029
20/05/2025 $101.82 $101.82 $101.52 $101.52 14,788
19/05/2025 $101.98 $101.75 $100.85 $101.36 0
16/05/2025 $101.98 $102.24 $101.75 $101.75 17,896
15/05/2025 $101.54 $101.54 $101.31 $101.31 99
14/05/2025 $101.30 $101.41 $101.04 $101.07 0
13/05/2025 $101.30 $101.38 $101.21 $101.21 236
12/05/2025 $101.44 $101.51 $101.01 $101.42 0
09/05/2025 $101.44 $101.51 $101.44 $101.51 2
08/05/2025 $101.60 $101.65 $101.60 $101.65 167
07/05/2025 $102.10 $101.74 $101.13 $101.69 0
06/05/2025 $102.10 $101.34 $100.96 $101.13 0
05/05/2025 $102.10 $101.91 $101.30 $101.34 0
02/05/2025 $102.10 $101.91 $101.30 $101.34 0
01/05/2025 $102.10 $102.10 $101.91 $101.91 121
30/04/2025 $102.00 $102.45 $101.65 $102.06 0
29/04/2025 $102.00 $102.13 $102.00 $102.13 500
28/04/2025 $101.70 $101.87 $101.70 $101.87 1,000
25/04/2025 $101.62 $101.68 $101.57 $101.57 254
24/04/2025 $101.08 $101.20 $101.06 $101.12 927
23/04/2025 $101.46 $101.46 $100.97 $100.97 2,303
22/04/2025 $99.94 $100.64 $99.94 $100.32 2,575
21/04/2025 $101.14 $101.34 $101.02 $101.02 5,312
18/04/2025 $101.14 $101.34 $101.02 $101.02 5,312
17/04/2025 $101.14 $101.34 $101.02 $101.02 5,312
16/04/2025 $100.48 $100.57 $100.38 $100.57 4,400
15/04/2025 $100.02 $100.32 $99.90 $100.32 1,900
14/04/2025 $99.33 $100.02 $99.33 $99.78 2,400
11/04/2025 $99.00 $99.00 $98.05 $98.11 3,253
10/04/2025 $100.78 $100.78 $100.02 $100.11 1,167
09/04/2025 $99.75 $99.75 $98.01 $98.85 8,312
08/04/2025 $101.08 $101.08 $100.95 $100.95 5
07/04/2025 $102.92 $103.24 $100.87 $101.60 0
04/04/2025 $102.92 $103.72 $101.82 $103.09 0
03/04/2025 $102.92 $103.02 $102.79 $102.79 7,283
02/04/2025 $102.10 $102.74 $102.27 $102.31 0
01/04/2025 $102.10 $102.58 $102.08 $102.43 0
31/03/2025 $102.10 $102.10 $102.08 $102.08 482
28/03/2025 $101.56 $101.68 $101.63 $101.68 16,425
27/03/2025 $101.56 $101.47 $101.00 $101.17 0
26/03/2025 $101.56 $101.56 $101.47 $101.47 25
25/03/2025 $102.22 $101.79 $101.30 $101.78 0
24/03/2025 $102.22 $101.91 $101.62 $101.67 0
21/03/2025 $102.22 $102.22 $101.91 $101.91 100
20/03/2025 $101.40 $102.68 $101.65 $102.18 0
19/03/2025 $101.40 $101.77 $101.48 $101.65 0
18/03/2025 $101.40 $101.48 $101.40 $101.48 2
17/03/2025 $101.44 $101.62 $101.44 $101.62 2,000
14/03/2025 $101.28 $101.34 $100.96 $101.34 6,466
13/03/2025 $100.84 $100.99 $100.84 $100.99 169
12/03/2025 $102.36 $101.63 $100.97 $101.17 0
11/03/2025 $102.36 $102.44 $101.60 $101.63 0
10/03/2025 $102.36 $102.23 $101.88 $102.13 0
07/03/2025 $102.36 $102.28 $101.63 $101.96 0
06/03/2025 $102.36 $102.11 $101.40 $101.63 0
05/03/2025 $102.36 $102.36 $102.21 $102.21 210
04/03/2025 $102.18 $102.73 $102.18 $102.48 0
03/03/2025 $102.18 $102.34 $102.18 $102.34 175
28/02/2025 $102.22 $102.36 $102.08 $102.20 2,532
27/02/2025 $101.30 $102.39 $101.30 $102.07 0
26/02/2025 $101.30 $102.20 $101.91 $102.10 0
25/02/2025 $101.30 $101.97 $101.64 $101.97 7,400
24/02/2025 $101.30 $101.48 $101.30 $101.37 232
21/02/2025 $100.52 $101.26 $100.70 $101.18 0
20/02/2025 $100.52 $101.05 $100.42 $100.70 0
19/02/2025 $100.52 $100.52 $100.42 $100.42 20
18/02/2025 $100.74 $100.74 $100.74 $100.74 636
17/02/2025 $99.40 $101.10 $100.68 $100.99 0
14/02/2025 $99.40 $101.18 $100.45 $101.10 0
13/02/2025 $99.40 $100.56 $99.53 $100.55 0
12/02/2025 $99.40 $100.28 $99.33 $99.53 3,317
11/02/2025 $100.52 $100.52 $100.30 $100.30 159
10/02/2025 $100.62 $100.62 $100.61 $100.61 5
07/02/2025 $101.04 $101.04 $100.45 $100.45 20
06/02/2025 $101.00 $101.00 $100.89 $101.01 2,228
05/02/2025 $99.89 $101.09 $100.36 $101.01 0
04/02/2025 $99.89 $100.44 $99.79 $100.31 0
03/02/2025 $99.89 $100.31 $99.89 $100.31 10
31/01/2025 $100.58 $100.59 $100.27 $100.43 0
30/01/2025 $100.58 $100.58 $100.27 $100.27 701
29/01/2025 $100.38 $100.38 $100.08 $100.11 2,440
28/01/2025 $100.14 $100.17 $99.96 $99.97 0
27/01/2025 $100.14 $100.25 $99.68 $100.09 0
24/01/2025 $100.14 $100.26 $99.68 $99.68 2,600
23/01/2025 $99.52 $99.52 $99.42 $99.42 2,347
22/01/2025 $99.86 $99.96 $99.73 $99.83 0
21/01/2025 $99.86 $99.90 $99.69 $99.58 3,881
20/01/2025 $99.65 $99.67 $99.59 $99.58 176
17/01/2025 $99.86 $99.89 $99.51 $99.50 500
16/01/2025 $99.20 $99.45 $99.20 $98.96 1,520
15/01/2025 $98.13 $99.19 $97.98 $98.96 0
14/01/2025 $98.13 $98.13 $97.98 $97.98 110
13/01/2025 $98.38 $98.38 $97.92 $98.00 2,792

Market data

Select a section