iShares Ibonds Dec 2030 Term $ Corp UCITS ETF (AMS:30ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.27
+0.01 (0.14%)
At close: Nov 4, 2025
AMS:30ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.23% | 5,000 |
| Nov 3, 2025 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | -0.13% | 10,000 |
| Oct 31, 2025 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | -0.09% | 9,491 |
| Oct 30, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.40% | 17,809 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 12,831 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.06% | - |
| Oct 27, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.09% | 702 |
| Oct 24, 2025 | 5.29 | 5.29 | 5.29 | 5.30 | 5.30 | 0.06% | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | - | 39,339 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.15% | 5,895 |
| Oct 21, 2025 | 5.32 | 5.34 | 5.30 | 5.30 | 5.30 | 0.19% | 53,995 |
| Oct 20, 2025 | 5.29 | 5.30 | 5.29 | 5.29 | 5.29 | 0.06% | 31,373 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | 0.11% | 1,000 |
| Oct 16, 2025 | 5.29 | 5.29 | 5.29 | 5.28 | 5.28 | -0.09% | 1,000 |
| Oct 15, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.29 | 0.30% | - |
| Oct 14, 2025 | 5.29 | 5.29 | 5.28 | 5.27 | 5.27 | 0.06% | 4,637 |
| Oct 13, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 0.06% | 1,000 |
| Oct 10, 2025 | 5.26 | 5.26 | 5.26 | 5.27 | 5.27 | 0.17% | 3,874 |
| Oct 9, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.15% | 1,000 |
| Oct 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.06% | 6,652 |
| Oct 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.04% | - |
| Oct 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 3, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.13% | 19,710 |
| Oct 2, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.11% | 49,657 |
| Oct 1, 2025 | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | 0.13% | 9,253 |
| Sep 30, 2025 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 0.06% | 28,500 |
| Sep 29, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 0.19% | 11,470 |
| Sep 26, 2025 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 0.06% | 13,500 |
| Sep 25, 2025 | 5.25 | 5.26 | 5.25 | 5.24 | 5.24 | -0.29% | 3,808 |
| Sep 24, 2025 | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | -0.21% | 3,041 |
| Sep 23, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 0.10% | 95,736 |
| Sep 22, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.09% | 69,575 |
| Sep 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | 34,574 |
| Sep 18, 2025 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | -0.30% | 153,307 |
| Sep 17, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.04% | 340 |
| Sep 16, 2025 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 0.04% | 1,000 |
| Sep 15, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.11% | 5,882 |
| 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% | - |