iShares Ibonds Dec 2028 Term Corp UCITS ETF (BIT:IB28)
Italy · Delayed Price · Currency is EUR 5.15
-0.01 (-0.10%)
Apr 29, 2026, 1:28 PM CET
BIT:IB28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.14% | 29,266 |
| Apr 27, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.02% | 21,021 |
| Apr 24, 2026 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | -0.02% | 62,406 |
| Apr 23, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | -0.02% | 49,957 |
| Apr 22, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | -0.02% | 53,599 |
| Apr 21, 2026 | 5.17 | 5.18 | 5.17 | 5.16 | 5.16 | -0.19% | 23,816 |
| Apr 20, 2026 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 0.04% | 30,725 |
| Apr 17, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 0.19% | 156,479 |
| Apr 16, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 0.04% | 16,437 |
| Apr 15, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 0.02% | 17,278 |
| Apr 14, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.23% | 51,869 |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.14% | 65,315 |
| Apr 10, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | - | 41,381 |
| Apr 9, 2026 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -0.02% | 30,768 |
| Apr 8, 2026 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | 0.59% | 15,760 |
| Apr 7, 2026 | 5.16 | 5.16 | 5.12 | 5.13 | 5.13 | -0.21% | 66,029 |
| Apr 2, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | -0.02% | 14,266 |
| Apr 1, 2026 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | 0.23% | 15,751 |
| Mar 31, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 0.10% | 9,297 |
| Mar 30, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 0.08% | 13,903 |
| Mar 27, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -0.04% | 49,165 |
| Mar 26, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.12% | 16,992 |
| Mar 25, 2026 | 5.10 | 5.13 | 5.10 | 5.12 | 5.12 | 0.08% | 41,777 |
| Mar 24, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 0.06% | 38,187 |
| Mar 23, 2026 | 5.10 | 5.14 | 5.09 | 5.12 | 5.12 | -0.12% | 35,604 |
| Mar 20, 2026 | 5.13 | 5.13 | 5.11 | 5.12 | 5.12 | -0.14% | 41,926 |
| Mar 19, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -1.02% | 36,659 |
| Mar 18, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.14 | -0.21% | 26,736 |
| Mar 17, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.16 | 0.19% | 90,729 |
| Mar 16, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.15 | 0.06% | 61,103 |
| Mar 13, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.14 | -0.10% | 81,288 |
| Mar 12, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.15 | -0.08% | 32,620 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.19 | 5.15 | -0.38% | 27,965 |
| Mar 10, 2026 | 5.21 | 5.21 | 5.20 | 5.21 | 5.17 | 0.23% | 21,988 |
| Mar 9, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.16 | -0.08% | 353,144 |
| Mar 6, 2026 | 5.20 | 5.22 | 5.19 | 5.20 | 5.16 | -0.15% | 55,157 |
| Mar 5, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.17 | -0.23% | 17,208 |
| Mar 4, 2026 | 5.21 | 5.23 | 5.21 | 5.22 | 5.18 | 0.21% | 72,482 |
| Mar 3, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.17 | -0.27% | 98,088 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.22 | 5.23 | 5.19 | -0.21% | 51,441 |
| Feb 27, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.20 | 0.08% | 63,059 |
| Feb 26, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.19 | 0.02% | 76,789 |
| Feb 25, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.19 | - | 26,140 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.19 | -0.04% | 34,856 |
| Feb 23, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.19 | -0.02% | 94,964 |
| Feb 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.19 | 0.06% | 23,453 |
| Feb 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.19 | 0.02% | 50,781 |
| Feb 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.19 | 0.04% | 33,111 |
| Feb 17, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.19 | -0.04% | 25,845 |
| Feb 16, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.19 | -0.10% | 45,834 |