iShares iBonds Dec 2028 Term Corp Crossover UCITS ETF (BIT:IX28)
Italy · Delayed Price · Currency is EUR 5.02
+0.00 (0.08%)
At close: Apr 2, 2026
BIT:IX28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 0.08% | 73,944 |
| Apr 1, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 0.34% | 37,352 |
| Mar 31, 2026 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | -0.12% | 30,429 |
| Mar 30, 2026 | 4.99 | 5.02 | 4.99 | 5.01 | 5.01 | 0.34% | 31,586 |
| Mar 27, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | -0.30% | 15,816 |
| Mar 26, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | -0.16% | 5,661 |
| Mar 25, 2026 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | 0.18% | 28,420 |
| Mar 24, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.10% | 18,696 |
| Mar 23, 2026 | 5.01 | 5.02 | 4.84 | 5.01 | 5.01 | -0.14% | 19,465 |
| Mar 20, 2026 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | - | 26,986 |
| Mar 19, 2026 | 5.02 | 5.04 | 5.01 | 5.02 | 5.02 | -0.38% | 31,533 |
| Mar 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 9,253 |
| Mar 17, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.10% | 10,288 |
| Mar 16, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | 0.70% | 7,119 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.99 | 5.00 | 4.99 | -0.72% | 26,201 |
| Mar 12, 2026 | 5.06 | 5.06 | 5.02 | 5.03 | 5.03 | -0.40% | 147,070 |
| Mar 11, 2026 | 5.08 | 5.08 | 5.04 | 5.05 | 5.05 | -0.10% | 17,125 |
| Mar 10, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 0.36% | 74,811 |
| Mar 9, 2026 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | -0.53% | 7,645 |
| Mar 6, 2026 | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | -0.14% | 25,052 |
| Mar 5, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | 0.04% | 68,589 |
| Mar 4, 2026 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 0.48% | 28,701 |
| Mar 3, 2026 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.69% | 9,791 |
| Mar 2, 2026 | 5.10 | 5.12 | 5.09 | 5.08 | 5.08 | -0.22% | 13,736 |
| Feb 27, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.06% | 13,628 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.14% | 28,660 |
| Feb 25, 2026 | 5.12 | 5.12 | 5.09 | 5.10 | 5.10 | 0.08% | 23,607 |
| Feb 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 4,000 |
| Feb 23, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | 0.08% | 28,621 |
| Feb 20, 2026 | 5.09 | 5.10 | 5.07 | 5.09 | 5.09 | 0.06% | 20,532 |
| Feb 19, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 8,475 |
| Feb 18, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.08% | 4,709 |
| Feb 17, 2026 | 5.09 | 5.09 | 5.09 | 5.08 | 5.08 | -0.10% | 16,001 |
| Feb 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.06% | 30,965 |
| Feb 13, 2026 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | -0.02% | 7,372 |
| Feb 12, 2026 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -0.12% | 12,437 |
| Feb 11, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 0.02% | 17,432 |
| Feb 10, 2026 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | -0.08% | 125,076 |
| Feb 9, 2026 | 5.12 | 5.14 | 5.08 | 5.09 | 5.09 | 0.04% | 10,547 |
| Feb 6, 2026 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | -0.04% | 9,390 |
| Feb 5, 2026 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | 0.04% | 14,195 |
| Feb 4, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.22% | 20,976 |
| Feb 3, 2026 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.10% | 39,780 |
| Feb 2, 2026 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | 0.06% | 4,733 |
| Jan 30, 2026 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | 0.02% | 54,661 |
| Jan 29, 2026 | 5.09 | 5.10 | 5.08 | 5.09 | 5.09 | -0.04% | 25,465 |
| Jan 28, 2026 | 5.11 | 5.11 | 5.09 | 5.10 | 5.10 | 0.04% | 34,622 |
| Jan 27, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.24% | 10,884 |
| Jan 26, 2026 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 0.02% | 12,805 |
| Jan 23, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | - | 3,552 |