iShares iBonds Dec 2027 Term $ Corp UCITS ETF (EPA:27IT)
France · Delayed Price · Currency is EUR 4.423
-0.029 (-0.65%)
At close: Apr 1, 2026
EPA:27IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.65% | 10,662 |
| Mar 31, 2026 | 4.47 | 4.47 | 4.47 | 4.45 | 4.45 | -0.63% | - |
| Mar 30, 2026 | 4.45 | 4.46 | 4.45 | 4.48 | 4.48 | 0.72% | 220 |
| Mar 27, 2026 | 4.44 | 4.44 | 4.44 | 4.45 | 4.45 | 0.18% | 20,513 |
| Mar 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.27% | 45 |
| Mar 25, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.20% | 10,006 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.09% | - |
| Mar 23, 2026 | 4.44 | 4.44 | 4.44 | 4.42 | 4.42 | -0.16% | - |
| Mar 20, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -0.29% | 5,748 |
| Mar 19, 2026 | 4.47 | 4.48 | 4.47 | 4.44 | 4.44 | -1.20% | 213,302 |
| Mar 18, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.45 | 0.04% | 15 |
| Mar 17, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.45 | -0.35% | 144 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.47 | -0.33% | 17,892 |
| Mar 13, 2026 | 4.52 | 4.52 | 4.52 | 4.53 | 4.48 | 0.73% | 2,400 |
| Mar 12, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.45 | 0.38% | 18,090 |
| Mar 11, 2026 | 4.46 | 4.47 | 4.46 | 4.48 | 4.43 | 0.54% | 2 |
| Mar 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | -0.42% | - |
| Mar 9, 2026 | 4.48 | 4.48 | 4.48 | 4.47 | 4.43 | 0.04% | - |
| Mar 6, 2026 | 4.47 | 4.48 | 4.47 | 4.47 | 4.43 | -0.25% | 2,503 |
| Mar 5, 2026 | 4.47 | 4.47 | 4.47 | 4.48 | 4.44 | 0.54% | 5 |
| Mar 4, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.41 | -0.36% | 167 |
| Mar 3, 2026 | 4.45 | 4.45 | 4.45 | 4.47 | 4.43 | 0.77% | - |
| Mar 2, 2026 | 4.43 | 4.44 | 4.42 | 4.44 | 4.40 | 1.09% | 6,513 |
| Feb 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -0.14% | 3 |
| Feb 26, 2026 | 4.39 | 4.39 | 4.39 | 4.40 | 4.35 | 0.11% | 137 |
| Feb 25, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.35 | -0.11% | 34 |
| Feb 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 0.07% | - |
| Feb 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -0.14% | 120 |
| Feb 20, 2026 | 4.41 | 4.41 | 4.41 | 4.40 | 4.36 | -0.14% | - |
| Feb 19, 2026 | 4.39 | 4.39 | 4.39 | 4.41 | 4.36 | 0.43% | - |
| Feb 18, 2026 | 4.38 | 4.38 | 4.38 | 4.39 | 4.34 | 0.11% | - |
| Feb 17, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.34 | 0.18% | 417 |
| Feb 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | 0.11% | - |
| Feb 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | 0.02% | 6 |
| Feb 12, 2026 | 4.36 | 4.36 | 4.36 | 4.37 | 4.32 | 0.11% | 501 |
| Feb 11, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.32 | 0.23% | 6,887 |
| Feb 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | - | 347 |
| Feb 9, 2026 | 4.36 | 4.36 | 4.36 | 4.35 | 4.31 | -0.66% | 26 |
| Feb 6, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.34 | -0.21% | 3 |
| Feb 5, 2026 | 4.38 | 4.38 | 4.38 | 4.39 | 4.35 | 0.18% | - |
| Feb 4, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.34 | 0.16% | - |
| Feb 3, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.33 | -0.07% | 2,145 |
| Feb 2, 2026 | 4.36 | 4.36 | 4.36 | 4.38 | 4.34 | 0.60% | 130 |
| Jan 30, 2026 | 4.33 | 4.33 | 4.33 | 4.35 | 4.31 | 0.51% | 826 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.29 | - | 19,139 |
| Jan 28, 2026 | 4.31 | 4.32 | 4.31 | 4.33 | 4.29 | 0.35% | 1,019 |
| Jan 27, 2026 | 4.35 | 4.35 | 4.33 | 4.32 | 4.27 | -0.69% | 200 |
| Jan 26, 2026 | 4.36 | 4.36 | 4.34 | 4.35 | 4.30 | -1.00% | 150 |
| Jan 23, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.35 | -0.09% | 3,521 |
| Jan 22, 2026 | 4.42 | 4.42 | 4.42 | 4.39 | 4.35 | -0.39% | - |