iShares Ibonds Dec 2032 Term $ Corp UCITS ETF (AMS:32ID)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.09
+0.00 (0.04%)
At close: Apr 2, 2026
AMS:32ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.07 | 5.07 | 5.07 | 5.09 | 5.09 | 0.04% | - |
| Apr 1, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 0.32% | 12,354 |
| Mar 31, 2026 | 5.06 | 5.06 | 5.06 | 5.07 | 5.07 | 0.18% | - |
| Mar 30, 2026 | 5.04 | 5.05 | 5.04 | 5.06 | 5.06 | 0.56% | 1,339 |
| Mar 27, 2026 | 5.04 | 5.04 | 5.04 | 5.03 | 5.03 | -0.34% | - |
| Mar 26, 2026 | 5.06 | 5.06 | 5.06 | 5.05 | 5.05 | -0.43% | - |
| Mar 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.24% | - |
| Mar 24, 2026 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | -0.08% | - |
| Mar 23, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.07 | 0.26% | 1,000 |
| Mar 20, 2026 | 5.09 | 5.09 | 5.08 | 5.05 | 5.05 | -0.39% | 9,842 |
| Mar 19, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -1.63% | 1,000 |
| Mar 18, 2026 | 5.17 | 5.17 | 5.15 | 5.16 | 5.10 | -0.08% | 1,447 |
| Mar 17, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.10 | 0.29% | - |
| Mar 16, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.09 | 0.25% | 12 |
| Mar 13, 2026 | 5.14 | 5.16 | 5.14 | 5.13 | 5.07 | -0.27% | 4,000 |
| Mar 12, 2026 | 5.16 | 5.16 | 5.16 | 5.15 | 5.09 | -0.44% | - |
| Mar 11, 2026 | 5.19 | 5.19 | 5.18 | 5.17 | 5.11 | -0.71% | 726 |
| Mar 10, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.15 | 0.41% | 3,412 |
| Mar 9, 2026 | 5.18 | 5.18 | 5.16 | 5.19 | 5.13 | -0.17% | 850 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.20 | 5.19 | 5.13 | -0.02% | 1,920 |
| Mar 5, 2026 | 5.21 | 5.21 | 5.19 | 5.20 | 5.13 | -0.46% | 25 |
| Mar 4, 2026 | 5.21 | 5.21 | 5.21 | 5.22 | 5.16 | 0.29% | 2,400 |
| Mar 3, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.14 | -0.17% | 1,144 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.15 | -0.42% | 2,059 |
| Feb 27, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.17 | 0.19% | 520 |
| Feb 26, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.16 | 0.04% | 400 |
| Feb 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | - | 1,487 |
| Feb 24, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.16 | -0.11% | 375 |
| Feb 23, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.17 | 0.25% | - |
| Feb 20, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.16 | 0.08% | 4,038 |
| Feb 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - | - |
| Feb 18, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.15 | -0.04% | 2,670 |
| Feb 17, 2026 | 5.22 | 5.22 | 5.22 | 5.21 | 5.15 | -0.08% | 2,012 |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 0.02% | - |
| Feb 13, 2026 | 5.20 | 5.21 | 5.20 | 5.22 | 5.16 | 0.29% | 100,000 |
| Feb 12, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.14 | 0.33% | - |
| Feb 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | -0.23% | 2,000 |
| Feb 10, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.14 | 0.23% | 195 |
| Feb 9, 2026 | 5.17 | 5.18 | 5.17 | 5.19 | 5.13 | 0.12% | 25,880 |
| Feb 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.12 | - | - |
| Feb 5, 2026 | 5.17 | 5.17 | 5.17 | 5.18 | 5.12 | 0.31% | 14,300 |
| Feb 4, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.10 | 0.02% | 27,526 |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | -0.06% | - |
| Feb 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | -0.08% | - |
| Jan 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | 0.08% | - |
| Jan 29, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.11 | 0.04% | 1,400 |
| Jan 28, 2026 | 5.17 | 5.17 | 5.17 | 5.16 | 5.10 | -0.02% | - |
| Jan 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | 0.02% | - |
| Jan 26, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.10 | 0.14% | 3,000 |
| Jan 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | 0.06% | 112 |