iShares Ibonds Dec 2029 Term $ Corp UCITS ETF (AMS:29ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.26
-0.02 (-0.29%)
At close: Mar 5, 2026
AMS:29ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.30% | - |
| Mar 4, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.27% | 1,379 |
| Mar 3, 2026 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | -0.09% | - |
| Mar 2, 2026 | 5.28 | 5.28 | 5.28 | 5.26 | 5.26 | -0.27% | - |
| Feb 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.11% | 5,500 |
| Feb 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.04% | - |
| Feb 25, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | - | 1,532 |
| Feb 24, 2026 | 5.28 | 5.28 | 5.28 | 5.27 | 5.27 | -0.04% | - |
| Feb 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.09% | - |
| Feb 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.04% | 2,061 |
| Feb 19, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.02% | 895 |
| Feb 18, 2026 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | -0.04% | 15,204 |
| Feb 17, 2026 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | - | 52,740 |
| Feb 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Feb 13, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.13% | 136,625 |
| Feb 12, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.21% | 102,089 |
| Feb 11, 2026 | 5.26 | 5.26 | 5.26 | 5.25 | 5.25 | -0.21% | 11,400 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.13% | 2,856 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.08% | - |
| Feb 6, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.04% | 37 |
| Feb 5, 2026 | 5.24 | 5.24 | 5.24 | 5.25 | 5.25 | 0.25% | 50,600 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Feb 3, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.04% | - |
| Feb 2, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.06% | 15,250 |
| Jan 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.08% | 50,000 |
| Jan 29, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 0.13% | 5,835 |
| Jan 28, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | -0.06% | 118 |
| Jan 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.06% | 50,000 |
| Jan 26, 2026 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | 0.10% | 41,785 |
| Jan 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.02% | - |
| Jan 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jan 21, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.22 | 0.11% | - |
| Jan 20, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | 0.13% | 2,100 |
| Jan 19, 2026 | 5.22 | 5.22 | 5.22 | 5.21 | 5.21 | -0.15% | 46,626 |
| Jan 16, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.17% | 147,999 |
| Jan 15, 2026 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | -0.08% | - |
| Jan 14, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 0.11% | 32,500 |
| Jan 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.10% | 50,000 |
| Jan 12, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.08% | - |
| Jan 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.02% | 11,432 |
| Jan 8, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | -0.06% | 958 |
| Jan 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.08% | - |
| Jan 6, 2026 | 5.23 | 5.27 | 5.23 | 5.23 | 5.23 | - | 17,625 |
| Jan 5, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 0.06% | 33,564 |
| Jan 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.06% | - |
| Dec 31, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.02% | - |
| Dec 30, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.02% | - |
| Dec 29, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | 0.27% | - |
| Dec 24, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.10% | - |
| Dec 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.10% | - |