iShares Ibonds Dec 2032 Term E Corp UCITS ETF (AMS:IG32)
Netherlands · Delayed Price · Currency is EUR 5.18
+0.01 (0.15%)
Last updated: Apr 2, 2026, 4:17 PM CET
AMS:IG32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.16 | 5.17 | 5.16 | 5.18 | 5.18 | 0.15% | 44 |
| Apr 1, 2026 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 0.45% | 5,632 |
| Mar 31, 2026 | 5.13 | 5.13 | 5.13 | 5.15 | 5.15 | 0.27% | - |
| Mar 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.27% | 7,800 |
| Mar 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.31% | 2,250 |
| Mar 26, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.66% | 20,248 |
| Mar 25, 2026 | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | 0.47% | 16,900 |
| Mar 24, 2026 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -0.10% | 4,914 |
| Mar 23, 2026 | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | 0.27% | 42,021 |
| Mar 20, 2026 | 5.17 | 5.18 | 5.16 | 5.14 | 5.14 | -0.58% | 3,486 |
| Mar 19, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.39% | 5,335 |
| Mar 18, 2026 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | -0.19% | 50,455 |
| Mar 17, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.20 | 0.25% | - |
| Mar 16, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | 0.21% | 4,750 |
| Mar 13, 2026 | 5.18 | 5.19 | 5.18 | 5.17 | 5.17 | -0.21% | 15,750 |
| Mar 12, 2026 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | -0.17% | 126,939 |
| Mar 11, 2026 | 5.22 | 5.22 | 5.20 | 5.19 | 5.19 | -0.78% | 74,222 |
| Mar 10, 2026 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | 0.42% | 31,396 |
| Mar 9, 2026 | 5.19 | 5.22 | 5.19 | 5.21 | 5.21 | -0.04% | 22,640 |
| Mar 6, 2026 | 5.23 | 5.23 | 5.23 | 5.21 | 5.21 | -0.33% | 15,098 |
| Mar 5, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.68% | 167 |
| Mar 4, 2026 | 5.25 | 5.27 | 5.24 | 5.27 | 5.27 | 0.57% | 30,349 |
| Mar 3, 2026 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | -0.63% | 99,456 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.29 | 5.27 | 5.27 | -0.43% | 2,000 |
| Feb 27, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.09% | 16,293 |
| Feb 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.08% | 2,285 |
| Feb 25, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.02% | 6,751 |
| Feb 24, 2026 | 5.29 | 5.29 | 5.29 | 5.28 | 5.28 | -0.08% | 23,579 |
| Feb 23, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.19% | 4,606 |
| Feb 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.08% | 1,013 |
| Feb 19, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.04% | 180 |
| Feb 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.02% | 1,406 |
| Feb 17, 2026 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | -0.09% | 6,179 |
| Feb 16, 2026 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 0.09% | 47,977 |
| Feb 13, 2026 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 0.09% | 868 |
| Feb 12, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.06% | 11 |
| Feb 11, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | - | 12,790 |
| Feb 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.10% | 137 |
| Feb 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.13% | 10 |
| Feb 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.02% | 190 |
| Feb 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,750 |
| Feb 4, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 0.11% | 700 |
| Feb 3, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | -0.06% | 95 |
| Feb 2, 2026 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | -0.10% | 3,650 |
| Jan 30, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.02% | 1,050 |
| Jan 29, 2026 | 5.24 | 5.24 | 5.24 | 5.26 | 5.26 | 0.10% | - |
| Jan 28, 2026 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 0.10% | 1,523 |
| Jan 27, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 0.11% | 2,010 |
| Jan 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.21% | 5,425 |
| Jan 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.08% | 8,250 |