iShares iBonds Dec 2029 Term $ Treasury UCITS ETF (AMS:29IT)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.26
-0.01 (-0.12%)
At close: Dec 5, 2025
AMS:29IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.26 | -0.11% | - |
| Dec 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.06% | 8,334 |
| Dec 3, 2025 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 0.08% | 26,860 |
| Dec 2, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.04% | 247,596 |
| Dec 1, 2025 | 5.28 | 5.28 | 5.28 | 5.27 | 5.27 | -0.15% | 1,238 |
| Nov 28, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | -0.06% | 69,375 |
| Nov 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.04% | 23,179 |
| Nov 26, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.02% | - |
| Nov 25, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | 0.11% | 19 |
| Nov 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.02% | 80 |
| Nov 21, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.06% | - |
| Nov 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.04% | - |
| Nov 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.11% | 5,568 |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.02% | - |
| Nov 14, 2025 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -0.02% | 26 |
| Nov 13, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.06% | 1,700 |
| Nov 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.02% | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.11% | - |
| Nov 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.15% | 2,497 |
| Nov 7, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.11% | - |
| Nov 6, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.25 | 0.29% | 24,523 |
| Nov 5, 2025 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | -0.21% | - |
| Nov 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.11% | - |
| Nov 3, 2025 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | -0.02% | 50,000 |
| Oct 31, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 50,000 |
| Oct 30, 2025 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | -0.29% | - |
| Oct 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.02% | 19,972 |
| Oct 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.06% | 111 |
| Oct 27, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.10% | - |
| Oct 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.04% | 15,933 |
| Oct 22, 2025 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | -0.04% | - |
| Oct 21, 2025 | 5.26 | 5.26 | 5.26 | 5.27 | 5.27 | 0.11% | - |
| Oct 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.02% | - |
| Oct 17, 2025 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 0.11% | - |
| Oct 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.02% | - |
| Oct 15, 2025 | 5.26 | 5.26 | 5.26 | 5.25 | 5.25 | 0.08% | - |
| Oct 14, 2025 | 5.26 | 5.26 | 5.26 | 5.25 | 5.25 | 0.10% | - |
| Oct 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 10, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 0.29% | 9,500 |
| Oct 9, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.04% | - |
| Oct 8, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.02% | 3 |
| Oct 7, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.06% | - |
| Oct 6, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.10% | - |
| Oct 3, 2025 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | - | 1 |
| Oct 2, 2025 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | 0.04% | - |
| Oct 1, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | 0.10% | - |
| Sep 30, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.22 | 0.10% | 77 |
| Sep 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.13% | 20,196 |