iShares Ibonds Dec 2031 Term $ Corp UCITS ETF (AMS:31ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.20
-0.01 (-0.21%)
At close: Feb 11, 2026
AMS:31ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | - | -0.12% | - |
| 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% | - |
| Dec 30, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.19 | 0.04% | - |
| Dec 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Dec 24, 2025 | 5.17 | 5.17 | 5.17 | 5.16 | 5.16 | 0.08% | - |
| Dec 23, 2025 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | -0.10% | 7,738 |
| Dec 22, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | -0.12% | 600 |
| Dec 19, 2025 | 5.18 | 5.18 | 5.18 | 5.17 | 5.17 | -0.08% | 9,000 |
| Dec 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.33% | 12,000 |
| Dec 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.04% | - |
| Dec 16, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | -0.04% | 20,000 |
| Dec 15, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.16% | 20,000 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.29% | - |
| Dec 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.71% | - |
| Dec 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 0.02% | 88,899 |
| Dec 9, 2025 | 5.20 | 5.22 | 5.20 | 5.20 | 5.14 | -0.02% | 100,100 |
| Dec 8, 2025 | 5.21 | 5.22 | 5.21 | 5.20 | 5.14 | -0.23% | 57,000 |
| Dec 5, 2025 | 5.22 | 5.22 | 5.22 | 5.21 | 5.15 | -0.11% | - |
| Dec 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | -0.06% | 13,780 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.22 | 5.22 | 5.16 | 0.17% | 100,000 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | 0.06% | - |
| Dec 1, 2025 | 5.23 | 5.23 | 5.22 | 5.21 | 5.15 | -0.29% | 1,942 |