iShares Ibonds Dec 2026 Term Euro Corp UCITS ETF (BIT:IB26)
Italy · Delayed Price · Currency is EUR 5.12
0.00 (-0.04%)
Aug 29, 2025, 5:22 PM CET
BIT:IB26 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | - | 22,697 |
| Aug 28, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 8,166 |
| Aug 27, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | - | 5,490 |
| Aug 26, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 4,250 |
| Aug 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 935 |
| Aug 22, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | - | 20 |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 26,163 |
| Aug 20, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 18,131 |
| Aug 19, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2,185 |
| Aug 18, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2,711 |
| Aug 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.19% | 1,950 |
| Aug 13, 2025 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 0.20% | 21,507 |
| Aug 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 30,594 |
| Aug 11, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | - | 10,033 |
| Aug 8, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | - | 4,314 |
| Aug 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 3,095 |
| Aug 6, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 9,777 |
| Aug 5, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | - | 10,417 |
| Aug 4, 2025 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | - | 2,491 |
| Aug 1, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | - | 4,064 |
| Jul 31, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.20% | 8,007 |
| Jul 30, 2025 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | - | 12,794 |
| Jul 29, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 10,000 |
| Jul 28, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.20% | 21,889 |
| Jul 25, 2025 | 5.13 | 5.13 | 5.11 | 5.12 | 5.12 | - | 19,680 |
| Jul 24, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | - | 5,570 |
| Jul 23, 2025 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | 0.20% | 8,545 |
| Jul 22, 2025 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | - | 7,024 |
| Jul 21, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | - | 293 |
| Jul 18, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | - | 325 |
| Jul 17, 2025 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | - | 20,526 |
| Jul 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 16,407 |
| Jul 15, 2025 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | - | 31,252 |
| Jul 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 58,815 |
| Jul 11, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | - | 15,727 |
| Jul 10, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 8,730 |
| Jul 9, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | - | 12,047 |
| Jul 8, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | - | 23,928 |
| Jul 7, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | - | 20,095 |
| Jul 4, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | - | 4,480 |
| Jul 3, 2025 | 5.11 | 5.12 | 5.10 | 5.11 | 5.11 | 0.20% | 43,618 |
| Jul 2, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.20% | 37,279 |
| Jul 1, 2025 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | - | 6,357 |
| Jun 30, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | - | 3,860 |
| Jun 27, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | - | 5,736 |
| Jun 26, 2025 | 5.11 | 5.11 | 5.10 | 5.11 | 5.11 | - | 22,010 |
| Jun 25, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.20% | 45,103 |
| Jun 24, 2025 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | - | 52,926 |
| Jun 23, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | - | 1,095 |
| Jun 20, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | - | 25,837 |