iShares Ibonds Dec 2028 Term Euro Corp UCITS ETF (BIT:IVOA)
Italy · Delayed Price · Currency is EUR 5.64
+0.01 (0.09%)
Apr 30, 2026, 5:35 PM CET
BIT:IVOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 0.05% | 35,858 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.14% | 58,017 |
| Apr 27, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.14% | 52,467 |
| Apr 24, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | -0.02% | 108,369 |
| Apr 23, 2026 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 0.12% | 125,981 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.16% | 100,158 |
| Apr 21, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -0.14% | 47,982 |
| Apr 20, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | 0.04% | 77,059 |
| Apr 17, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.12% | 49,663 |
| Apr 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.11% | 139,684 |
| Apr 15, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.09% | 57,782 |
| Apr 14, 2026 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | 0.25% | 138,313 |
| Apr 13, 2026 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.05% | 87,383 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.04% | 69,166 |
| Apr 9, 2026 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | -0.16% | 33,603 |
| Apr 8, 2026 | 5.63 | 5.66 | 5.63 | 5.64 | 5.64 | 0.75% | 55,472 |
| Apr 7, 2026 | 5.61 | 5.64 | 5.60 | 5.60 | 5.60 | -0.20% | 76,069 |
| Apr 2, 2026 | 5.63 | 5.63 | 5.60 | 5.61 | 5.61 | -0.18% | 125,880 |
| Apr 1, 2026 | 5.62 | 5.63 | 5.61 | 5.62 | 5.62 | 0.37% | 68,315 |
| Mar 31, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 0.02% | 98,367 |
| Mar 30, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | - | 31,673 |
| Mar 27, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 0.18% | 94,228 |
| Mar 26, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.41% | 87,123 |
| Mar 25, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.14% | 56,216 |
| Mar 24, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | -0.20% | 86,009 |
| Mar 23, 2026 | 5.60 | 5.62 | 5.57 | 5.62 | 5.62 | 0.38% | 251,971 |
| Mar 20, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.34% | 63,324 |
| Mar 19, 2026 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | -0.14% | 306,340 |
| Mar 18, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | -0.21% | 52,896 |
| Mar 17, 2026 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | 0.09% | 116,659 |
| Mar 16, 2026 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 0.16% | 68,983 |
| Mar 13, 2026 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | -0.07% | 133,714 |
| Mar 12, 2026 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | -0.14% | 70,931 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.41% | 67,682 |
| Mar 10, 2026 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | 0.25% | 66,546 |
| Mar 9, 2026 | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | -0.19% | 293,986 |
| Mar 6, 2026 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 0.04% | 242,084 |
| Mar 5, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -0.34% | 58,762 |
| Mar 4, 2026 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | 0.16% | 44,893 |
| Mar 3, 2026 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | -0.23% | 165,779 |
| Mar 2, 2026 | 5.68 | 5.70 | 5.67 | 5.67 | 5.67 | -0.16% | 49,506 |
| Feb 27, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 0.02% | 46,130 |
| Feb 26, 2026 | 5.65 | 5.69 | 5.65 | 5.68 | 5.68 | 0.02% | 84,644 |
| Feb 25, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | -0.02% | 79,345 |
| Feb 24, 2026 | 5.66 | 5.69 | 5.66 | 5.68 | 5.68 | -0.02% | 90,860 |
| Feb 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.04% | 43,320 |
| Feb 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.07% | 81,061 |
| Feb 19, 2026 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | -0.04% | 47,733 |
| Feb 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 101,163 |
| Feb 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.04% | 60,318 |