iShares Ibonds Dec 2030 Term $ Corp UCITS ETF (AMS:30ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.24
+0.01 (0.14%)
At close: Dec 16, 2025
AMS:30ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 0.13% | 10,100 |
| Dec 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.08% | 2,535 |
| Dec 12, 2025 | 5.25 | 5.25 | 5.24 | 5.23 | 5.23 | -0.30% | 1,966 |
| Dec 11, 2025 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | -0.70% | 13,250 |
| Dec 10, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.28 | -0.06% | 15,090 |
| Dec 9, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.08% | 54,820 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.30 | 5.28 | 5.28 | -0.17% | - |
| Dec 5, 2025 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | -0.11% | - |
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.04% | - |
| Dec 3, 2025 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 0.11% | 13,003 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 0.08% | 17,247 |
| Dec 1, 2025 | 5.31 | 5.31 | 5.30 | 5.29 | 5.29 | -0.25% | 2,000 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.11% | - |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.31 | 5.31 | 0.08% | - |
| Nov 26, 2025 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.11% | 11,001 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.30% | 1,920 |
| Nov 24, 2025 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.04% | 44,373 |
| Nov 21, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.29 | 0.09% | - |
| Nov 20, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.11% | 7,250 |
| Nov 19, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.27 | 0.02% | 504 |
| Nov 18, 2025 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 0.09% | 1,320 |
| Nov 17, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.06% | 5,834 |
| Nov 14, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.06% | 8,421 |
| Nov 13, 2025 | 5.29 | 5.29 | 5.28 | 5.27 | 5.27 | -0.25% | 13,708 |
| Nov 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.06% | 2,377 |
| Nov 11, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | 0.11% | - |
| Nov 10, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | -0.08% | 5 |
| Nov 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.22 | 0.08% | 3 |
| Nov 6, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 0.21% | 309 |
| Nov 5, 2025 | 5.28 | 5.28 | 5.28 | 5.26 | 5.20 | -0.23% | - |
| Nov 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | 0.23% | 5,000 |
| Nov 3, 2025 | 5.27 | 5.27 | 5.27 | 5.26 | 5.20 | -0.13% | 10,000 |
| Oct 31, 2025 | 5.27 | 5.28 | 5.27 | 5.27 | 5.21 | -0.09% | 9,491 |
| Oct 30, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.22 | -0.40% | 17,809 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - | 12,831 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 0.06% | - |
| Oct 27, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.23 | -0.09% | 702 |
| Oct 24, 2025 | 5.29 | 5.29 | 5.29 | 5.30 | 5.24 | 0.06% | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.29 | 5.23 | - | 39,339 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.23 | -0.15% | 5,895 |
| Oct 21, 2025 | 5.32 | 5.34 | 5.30 | 5.30 | 5.24 | 0.19% | 53,995 |
| Oct 20, 2025 | 5.29 | 5.30 | 5.29 | 5.29 | 5.23 | 0.06% | 31,373 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.29 | 5.23 | 0.11% | 1,000 |
| Oct 16, 2025 | 5.29 | 5.29 | 5.29 | 5.28 | 5.22 | -0.09% | 1,000 |
| Oct 15, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.23 | 0.30% | - |
| Oct 14, 2025 | 5.29 | 5.29 | 5.28 | 5.27 | 5.21 | 0.06% | 4,637 |
| Oct 13, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | 5.21 | 0.06% | 1,000 |
| Oct 10, 2025 | 5.26 | 5.26 | 5.26 | 5.27 | 5.21 | 0.17% | 3,874 |
| Oct 9, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | -0.15% | 1,000 |
| Oct 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 0.06% | 6,652 |