iShares Ibonds Dec 2030 Term $ Corp UCITS ETF (AMS:30ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.26
-0.02 (-0.29%)
At close: Sep 12, 2025
AMS:30ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | -0.28% | 78,934 |
| Sep 11, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | -0.85% | 42,822 |
| Sep 10, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.26 | 0.08% | 981 |
| Sep 9, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | -0.19% | 492 |
| Sep 8, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.27 | - | 3,130 |
| Sep 5, 2025 | 5.31 | 5.32 | 5.31 | 5.33 | 5.27 | 0.53% | 18,800 |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 0.21% | 3,325 |
| Sep 3, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.23 | 0.27% | 6,100 |
| Sep 2, 2025 | 5.29 | 5.29 | 5.29 | 5.28 | 5.22 | -0.17% | - |
| Sep 1, 2025 | 5.29 | 5.29 | 5.28 | 5.29 | 5.23 | -0.06% | 15,000 |
| Aug 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | -0.04% | 3,947 |
| Aug 28, 2025 | 5.29 | 5.30 | 5.29 | 5.29 | 5.23 | 0.19% | 679 |
| Aug 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.22 | 0.11% | - |
| Aug 26, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.22 | 0.02% | 27,471 |
| Aug 25, 2025 | 5.28 | 5.28 | 5.28 | 5.27 | 5.22 | -0.09% | - |
| Aug 22, 2025 | 5.26 | 5.26 | 5.26 | 5.28 | 5.22 | 0.51% | 22,358 |
| Aug 21, 2025 | 5.26 | 5.27 | 5.26 | 5.25 | 5.19 | -0.23% | 1,620 |
| Aug 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 0.08% | - |
| Aug 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | 0.06% | 443 |
| Aug 18, 2025 | 5.27 | 5.27 | 5.27 | 5.26 | 5.20 | -0.11% | 5,423 |
| Aug 15, 2025 | 5.26 | 5.27 | 5.26 | 5.26 | 5.20 | 0.02% | 3,325 |
| Aug 14, 2025 | 5.27 | 5.28 | 5.27 | 5.26 | 5.20 | -0.19% | 929 |
| Aug 13, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.21 | 0.40% | 3,310 |
| Aug 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 0.08% | 400 |
| Aug 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -0.06% | 1,905 |
| Aug 8, 2025 | 5.26 | 5.26 | 5.26 | 5.25 | 5.19 | -0.27% | 881 |
| Aug 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 0.15% | 2,142 |
| Aug 6, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.20 | -0.06% | 5,100 |
| Aug 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | 0.13% | 150 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 0.23% | - |
| Aug 1, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | 0.36% | 5,002 |
| Jul 31, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.16 | 0.12% | 2,750 |
| Jul 30, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | -0.08% | - |
| Jul 29, 2025 | 5.21 | 5.22 | 5.21 | 5.22 | 5.16 | 0.17% | 9,742 |
| Jul 28, 2025 | 5.21 | 5.24 | 5.21 | 5.21 | 5.15 | 0.04% | 19,602 |
| Jul 25, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | -0.04% | - |
| Jul 24, 2025 | 5.21 | 5.22 | 5.21 | 5.21 | 5.15 | -0.13% | 8,782 |
| Jul 23, 2025 | 5.21 | 5.23 | 5.21 | 5.22 | 5.16 | -0.10% | 576,718 |
| Jul 22, 2025 | 5.21 | 5.22 | 5.21 | 5.22 | 5.16 | 0.08% | 23,464 |
| Jul 21, 2025 | 5.20 | 5.23 | 5.20 | 5.22 | 5.16 | 0.29% | 16,800 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | 0.10% | - |
| Jul 17, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.14 | 0.29% | 12,774 |
| Jul 16, 2025 | 5.18 | 5.19 | 5.18 | 5.18 | 5.13 | 0.04% | 49,400 |
| Jul 15, 2025 | 5.19 | 5.19 | 5.19 | 5.18 | 5.12 | -0.13% | - |
| Jul 14, 2025 | 5.19 | 5.20 | 5.19 | 5.19 | 5.13 | 0.02% | 56,851 |
| Jul 11, 2025 | 5.20 | 5.20 | 5.20 | 5.19 | 5.13 | -0.13% | 7,917 |
| Jul 10, 2025 | 5.20 | 5.20 | 5.20 | 5.19 | 5.14 | 0.08% | 15,833 |
| Jul 9, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | 0.10% | 3,100 |
| Jul 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | -0.17% | 95,500 |
| Jul 7, 2025 | 5.19 | 5.21 | 5.19 | 5.19 | 5.14 | -0.23% | 11,612 |