iShares Ibonds Dec 2028 Term Corp UCITS ETF (BIT:IB28)
Italy · Delayed Price · Currency is EUR 5.17
+0.01 (0.12%)
May 22, 2026, 4:16 PM CET
BIT:IB28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.15% | 15,900 |
| May 21, 2026 | 5.19 | 5.19 | 5.15 | 5.16 | 5.16 | -0.02% | 157,216 |
| May 20, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.17 | 0.14% | 65,910 |
| May 19, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.12% | 99,612 |
| May 18, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 0.12% | 73,760 |
| May 15, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.14% | 51,803 |
| May 14, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.14% | 25,107 |
| May 13, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.06% | 12,220 |
| May 12, 2026 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | -0.12% | 71,372 |
| May 11, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | -0.10% | 39,197 |
| May 8, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | -0.04% | 65,245 |
| May 7, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.04% | 17,353 |
| May 6, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.23% | 11,894 |
| May 5, 2026 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | 0.14% | 26,642 |
| May 4, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.16% | 24,202 |
| Apr 30, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.21% | 23,127 |
| Apr 29, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.10% | 44,328 |
| 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 | -0.28% | 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 |