iShares Ibonds Dec 2031 Term $ Corp UCITS ETF (AMS:31ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.17
-0.01 (-0.25%)
Last updated: Mar 12, 2026, 4:01 PM CET
AMS:31ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.18 | 5.18 | -0.61% | 4,824 |
| Mar 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 50,000 |
| Mar 9, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -0.02% | 200,000 |
| Mar 6, 2026 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | -0.02% | 309,672 |
| Mar 5, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.38% | 209,600 |
| Mar 4, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | 0.21% | - |
| Mar 3, 2026 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | -0.15% | 100,000 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -0.46% | 48,005 |
| Feb 27, 2026 | 5.23 | 5.23 | 5.23 | 5.25 | 5.25 | 0.25% | - |
| Feb 26, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 0.04% | 191 |
| Feb 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.06% | 186 |
| Feb 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.06% | - |
| Feb 23, 2026 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 0.21% | 49,000 |
| Feb 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.10% | - |
| Feb 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.02% | - |
| Feb 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.02% | - |
| Feb 17, 2026 | 5.23 | 5.24 | 5.23 | 5.22 | 5.22 | -0.10% | 93,665 |
| Feb 16, 2026 | 5.23 | 5.25 | 5.23 | 5.23 | 5.23 | 0.04% | 4,400 |
| Feb 13, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | 0.25% | - |
| Feb 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.27% | - |
| Feb 11, 2026 | 5.21 | 5.21 | 5.21 | 5.20 | 5.20 | -0.21% | - |
| Feb 10, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.17% | 27,013 |
| Feb 9, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.20 | 0.12% | - |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.02% | 4 |
| Feb 5, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.20 | 0.33% | - |
| Feb 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.02% | - |
| Feb 3, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | -0.12% | 9,615 |
| Feb 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.04% | - |
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.19 | 0.06% | - |
| Jan 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.08% | - |
| Jan 28, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | -0.06% | 51,336 |
| Jan 27, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 0.04% | 60,985 |
| Jan 26, 2026 | 5.19 | 5.19 | 5.19 | 5.18 | 5.18 | 0.08% | 2,096 |
| Jan 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.08% | - |
| Jan 22, 2026 | 5.18 | 5.18 | 5.18 | 5.17 | 5.17 | 0.04% | - |
| Jan 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.15% | - |
| Jan 20, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 0.06% | 70 |
| Jan 19, 2026 | 5.17 | 5.17 | 5.17 | 5.16 | 5.16 | -0.23% | - |
| Jan 16, 2026 | 5.18 | 5.18 | 5.18 | 5.17 | 5.17 | -0.19% | - |
| Jan 15, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.13% | 28,300 |
| Jan 14, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.19 | 0.19% | 1,300 |
| Jan 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.06% | 636 |
| Jan 12, 2026 | 5.17 | 5.17 | 5.17 | 5.18 | 5.18 | -0.08% | - |
| Jan 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.06% | - |
| Jan 8, 2026 | 5.19 | 5.19 | 5.17 | 5.18 | 5.18 | -0.17% | 5,000 |
| Jan 7, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.17% | 2,073 |
| Jan 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.02% | - |
| Jan 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.06% | - |
| Jan 2, 2026 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | -0.33% | 4,150 |
| Dec 31, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.12% | - |