iShares Ibonds Dec 2030 Term $ Corp UCITS ETF (AMS:30ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.20
+0.03 (0.62%)
Last updated: Mar 24, 2026, 9:04 AM CET
AMS:30ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.60% | - |
| Mar 23, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | -0.06% | 7,450 |
| Mar 20, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.14% | 9,750 |
| Mar 19, 2026 | 5.19 | 5.19 | 5.19 | 5.18 | 5.18 | -1.41% | - |
| Mar 18, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.20 | -0.15% | 1,131 |
| Mar 17, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.20 | 0.21% | - |
| Mar 16, 2026 | 5.24 | 5.24 | 5.24 | 5.25 | 5.19 | 0.15% | 110 |
| Mar 13, 2026 | 5.25 | 5.25 | 5.25 | 5.24 | 5.19 | -0.23% | 7,026 |
| Mar 12, 2026 | 5.27 | 5.27 | 5.27 | 5.26 | 5.20 | -0.30% | - |
| Mar 11, 2026 | 5.29 | 5.29 | 5.28 | 5.27 | 5.21 | -0.51% | 22,500 |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 0.25% | - |
| Mar 9, 2026 | 5.28 | 5.28 | 5.27 | 5.29 | 5.23 | -0.08% | 1,347 |
| Mar 6, 2026 | 5.30 | 5.30 | 5.27 | 5.29 | 5.23 | -0.04% | 3,021 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.29 | 5.23 | -0.26% | - |
| Mar 4, 2026 | 5.29 | 5.29 | 5.29 | 5.31 | 5.25 | 0.13% | 2,025 |
| Mar 3, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.24 | -0.15% | 500 |
| Mar 2, 2026 | 5.33 | 5.33 | 5.33 | 5.31 | 5.25 | -0.36% | - |
| Feb 27, 2026 | 5.33 | 5.33 | 5.31 | 5.33 | 5.27 | 0.23% | 16,924 |
| Feb 26, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.26 | 0.02% | 189 |
| Feb 25, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.25 | -0.02% | 2,079 |
| Feb 24, 2026 | 5.32 | 5.32 | 5.32 | 5.31 | 5.26 | -0.06% | 16,000 |
| Feb 23, 2026 | 5.31 | 5.31 | 5.31 | 5.32 | 5.26 | 0.17% | 9,400 |
| Feb 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 0.06% | 21,813 |
| Feb 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 0.02% | - |
| Feb 18, 2026 | 5.31 | 5.31 | 5.31 | 5.30 | 5.25 | -0.04% | 50,000 |
| Feb 17, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.25 | -0.06% | 28,880 |
| Feb 16, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.25 | 0.06% | 18,800 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.30 | 5.31 | 5.25 | 0.21% | - |
| Feb 12, 2026 | 5.29 | 5.29 | 5.29 | 5.30 | 5.24 | 0.23% | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.29 | 5.28 | 5.22 | -0.19% | 52,814 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.23 | 0.06% | 40,000 |
| Feb 9, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.23 | 0.23% | 1,348 |
| Feb 6, 2026 | 5.29 | 5.29 | 5.29 | 5.28 | 5.22 | 0.02% | - |
| Feb 5, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.22 | 0.27% | 28,157 |
| Feb 4, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.20 | -0.02% | 27,005 |
| Feb 3, 2026 | 5.28 | 5.29 | 5.27 | 5.26 | 5.21 | -0.08% | 30,932 |
| Feb 2, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.21 | -0.04% | 25,250 |
| Jan 30, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 5.21 | 0.06% | - |
| Jan 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 0.04% | - |
| Jan 28, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 5.21 | - | - |
| Jan 27, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 5.21 | 0.06% | - |
| Jan 26, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.20 | 0.27% | 27,409 |
| Jan 23, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.19 | -0.13% | 185,100 |
| Jan 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | 0.02% | - |
| Jan 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.15% | - |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -0.02% | 1 |
| Jan 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -0.10% | - |
| Jan 16, 2026 | 5.26 | 5.27 | 5.26 | 5.25 | 5.19 | -0.21% | 47,073 |
| Jan 15, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.20 | -0.08% | 42,675 |
| Jan 14, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 5.21 | 0.13% | - |