Market data

Select a section

Ishares V Public Limited Company Ish Ibds Dc29 Trm $ Trsy Ucits Etf Us Ac

(IT29)
Sector: n/a
$105.83
$0.10 0.09
Last updated: 16:55:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/07/2025 $105.90 $105.89 $105.71 $105.83 0
08/07/2025 $105.90 $105.82 $105.67 $105.73 0
07/07/2025 $105.90 $105.90 $105.79 $105.79 152
04/07/2025 $106.18 $106.10 $105.87 $105.92 0
03/07/2025 $106.18 $106.29 $105.70 $105.87 0
02/07/2025 $106.18 $106.18 $106.16 $106.16 260
01/07/2025 $106.44 $106.44 $106.17 $106.17 2
30/06/2025 $106.20 $106.36 $106.21 $106.29 0
27/06/2025 $106.20 $106.21 $106.20 $106.21 3
26/06/2025 $105.58 $106.49 $105.97 $106.23 0
25/06/2025 $105.58 $106.07 $105.89 $105.97 0
24/06/2025 $105.58 $106.06 $105.79 $106.04 0
23/06/2025 $105.58 $105.91 $105.58 $105.91 1
20/06/2025 $105.34 $105.59 $105.32 $105.56 0
19/06/2025 $105.34 $105.54 $105.34 $105.54 1,335
18/06/2025 $105.36 $105.62 $105.33 $105.59 0
17/06/2025 $105.36 $105.44 $105.33 $105.33 7
16/06/2025 $104.98 $105.38 $105.14 $105.33 0
13/06/2025 $104.98 $105.60 $105.20 $105.23 0
12/06/2025 $104.98 $105.78 $105.17 $105.48 0
11/06/2025 $104.98 $105.32 $104.60 $105.17 0
10/06/2025 $104.98 $105.10 $104.96 $104.98 0
09/06/2025 $104.98 $104.96 $104.82 $104.96 0
06/06/2025 $104.98 $104.98 $104.89 $104.89 997
05/06/2025 $105.62 $105.62 $105.39 $105.39 2
04/06/2025 $105.18 $105.47 $105.08 $105.45 0
03/06/2025 $105.18 $105.33 $105.12 $105.16 0
02/06/2025 $105.18 $105.34 $105.18 $105.22 0
30/05/2025 $105.18 $105.28 $105.18 $105.27 287
29/05/2025 $104.96 $105.17 $104.71 $105.15 0
28/05/2025 $104.96 $105.05 $104.86 $104.90 0
27/05/2025 $104.96 $105.01 $104.96 $105.01 20
26/05/2025 $104.58 $105.16 $104.73 $104.88 0
23/05/2025 $104.58 $105.16 $104.73 $104.88 0
22/05/2025 $104.58 $104.73 $104.58 $104.73 68
21/05/2025 $104.60 $104.62 $104.60 $104.62 35
20/05/2025 $104.50 $104.93 $104.66 $104.82 0
19/05/2025 $104.50 $104.71 $104.66 $104.71 6,000
16/05/2025 $104.50 $105.05 $104.70 $104.82 0
15/05/2025 $104.50 $104.70 $104.50 $104.70 92
14/05/2025 $104.56 $104.56 $104.44 $104.44 25
13/05/2025 $104.66 $104.66 $104.58 $104.58 70
12/05/2025 $105.04 $105.12 $104.50 $104.69 0
09/05/2025 $105.04 $105.23 $104.97 $105.12 0
08/05/2025 $105.04 $105.42 $105.21 $105.23 0
07/05/2025 $105.04 $105.43 $105.21 $105.37 0
06/05/2025 $105.04 $105.33 $105.09 $105.29 0
05/05/2025 $105.04 $105.78 $105.23 $105.25 0
02/05/2025 $105.04 $105.78 $105.23 $105.25 0
01/05/2025 $105.04 $106.23 $105.76 $105.78 0
30/04/2025 $105.04 $105.99 $105.70 $105.96 0
29/04/2025 $105.04 $105.80 $105.48 $105.73 0
28/04/2025 $105.04 $105.49 $105.22 $105.48 0
25/04/2025 $105.04 $105.28 $105.04 $105.22 0
24/04/2025 $105.04 $105.13 $104.84 $105.04 0
23/04/2025 $105.04 $105.04 $104.94 $104.94 1,000
22/04/2025 $104.12 $105.13 $104.80 $104.97 0
21/04/2025 $104.12 $105.19 $104.90 $105.13 0
18/04/2025 $104.12 $105.19 $104.90 $105.13 0
17/04/2025 $104.12 $105.19 $104.90 $105.13 0
16/04/2025 $104.12 $105.00 $104.77 $104.92 0
15/04/2025 $104.12 $104.85 $104.45 $104.77 0
14/04/2025 $104.12 $104.45 $104.12 $104.45 877
11/04/2025 $104.58 $104.82 $103.81 $103.95 0
10/04/2025 $104.58 $104.82 $104.58 $104.82 200
09/04/2025 $104.80 $105.05 $104.32 $104.72 0
08/04/2025 $104.80 $105.26 $104.80 $105.05 39
07/04/2025 $106.26 $105.55 $105.18 $105.55 48
04/04/2025 $106.26 $106.26 $105.92 $105.92 25
03/04/2025 $104.70 $105.72 $104.71 $105.57 0
02/04/2025 $104.70 $105.00 $104.69 $104.71 0
01/04/2025 $104.70 $104.85 $104.70 $104.85 2
31/03/2025 $104.00 $104.87 $104.48 $104.62 0
28/03/2025 $104.00 $104.50 $104.06 $104.48 0
27/03/2025 $104.00 $104.15 $103.90 $104.06 0
26/03/2025 $104.00 $104.14 $103.94 $104.05 0
25/03/2025 $104.00 $104.15 $103.87 $104.14 0
24/03/2025 $104.00 $104.02 $104.00 $104.02 23
21/03/2025 $104.38 $104.38 $104.34 $104.34 25
20/03/2025 $104.30 $104.30 $104.29 $104.29 1
19/03/2025 $103.92 $103.98 $103.77 $103.81 0
18/03/2025 $103.92 $103.92 $103.92 $103.92 2
17/03/2025 $103.96 $104.03 $103.96 $104.03 96
14/03/2025 $104.12 $104.13 $103.92 $103.98 0
13/03/2025 $104.12 $104.04 $103.75 $104.01 0
12/03/2025 $104.12 $104.30 $103.63 $103.90 0
11/03/2025 $104.12 $104.46 $104.13 $104.22 0
10/03/2025 $104.12 $104.20 $104.11 $104.20 80
07/03/2025 $103.70 $104.27 $103.68 $104.15 0
06/03/2025 $103.70 $103.73 $103.70 $103.73 21
05/03/2025 $103.94 $104.12 $103.94 $104.09 34
04/03/2025 $103.82 $104.57 $103.82 $104.42 0
03/03/2025 $103.82 $104.02 $103.82 $104.02 48
28/02/2025 $103.80 $103.97 $103.80 $103.97 15
27/02/2025 $103.46 $103.87 $103.46 $103.61 0
26/02/2025 $103.46 $103.52 $103.37 $103.47 0
25/02/2025 $103.46 $103.49 $103.46 $103.49 1
24/02/2025 $102.88 $103.06 $102.88 $103.02 1,011
21/02/2025 $102.62 $102.82 $102.62 $102.76 31
20/02/2025 $102.38 $102.90 $102.37 $102.62 0
19/02/2025 $102.38 $102.38 $102.38 $102.38 2
18/02/2025 $102.56 $102.56 $102.44 $102.44 274
17/02/2025 $102.58 $102.59 $102.58 $102.59 30
14/02/2025 $102.60 $102.67 $102.60 $102.67 47
13/02/2025 $101.90 $102.34 $101.88 $102.32 0
12/02/2025 $101.90 $101.90 $101.88 $101.88 5
11/02/2025 $102.40 $102.40 $102.34 $102.34 24
10/02/2025 $102.38 $102.53 $102.38 $102.52 1,283
07/02/2025 $102.68 $102.68 $102.42 $102.42 100
06/02/2025 $102.76 $102.76 $102.67 $102.81 10
05/02/2025 $102.20 $102.83 $102.42 $102.81 0
04/02/2025 $102.20 $102.42 $102.20 $102.46 510
03/02/2025 $102.44 $102.61 $102.17 $102.46 0
31/01/2025 $102.44 $102.45 $102.44 $102.45 30
30/01/2025 $102.50 $102.50 $102.39 $102.39 65
29/01/2025 $102.42 $102.42 $102.29 $102.29 5,193
28/01/2025 $102.22 $102.23 $102.22 $102.23 3
27/01/2025 $102.26 $102.31 $102.26 $102.27 5,767
24/01/2025 $101.96 $102.02 $101.96 $102.02 1
23/01/2025 $101.76 $101.87 $101.76 $101.87 75
22/01/2025 $101.98 $102.02 $101.87 $101.87 104
21/01/2025 $102.08 $102.08 $102.00 $102.01 276
20/01/2025 $101.80 $102.04 $101.80 $102.00 102
17/01/2025 $101.72 $102.09 $101.83 $101.89 0
16/01/2025 $101.72 $101.95 $101.70 $101.63 299
15/01/2025 $101.26 $101.63 $101.26 $101.63 987
14/01/2025 $101.16 $101.16 $101.14 $101.14 75
13/01/2025 $101.14 $101.14 $101.04 $101.04 203
10/01/2025 $101.70 $101.76 $101.13 $101.26 0
09/01/2025 $101.70 $101.76 $101.70 $101.76 175

Market data

Select a section