iShares iBonds Dec 2027 Term $ Corp UCITS ETF (EPA:27IT)
France · Delayed Price · Currency is EUR 4.470
+0.013 (0.29%)
At close: Sep 23, 2026
EPA:27IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.45 | 4.45 | 4.45 | 4.46 | 4.46 | 0.25% | - |
| Sep 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 18, 2026 | 4.44 | 4.44 | 4.44 | 4.45 | 4.45 | 0.10% | - |
| Sep 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.46% | - |
| Sep 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 0.09% | 76 |
| Sep 15, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.42 | -0.03% | 12 |
| Sep 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 0.56% | 472 |
| Sep 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 0.14% | 1 |
| Sep 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.05% | 9 |
| Sep 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 0.06% | 13 |
| Sep 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 0.01% | - |
| Sep 7, 2026 | 4.44 | 4.44 | 4.44 | 4.43 | 4.39 | -0.08% | - |
| Sep 4, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 0.01% | - |
| Sep 3, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.39 | -0.18% | 1,836 |
| Sep 2, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.40 | 0.01% | 216 |
| Sep 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 0.19% | 249 |
| Aug 31, 2026 | 4.44 | 4.44 | 4.44 | 4.43 | 4.39 | -0.10% | - |
| Aug 28, 2026 | 4.42 | 4.43 | 4.42 | 4.44 | 4.39 | 0.34% | 8 |
| Aug 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | 0.03% | 5,841 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.38 | 0.17% | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.41 | 4.37 | 0.03% | - |
| Aug 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | 0.07% | - |
| Aug 21, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.37 | 0.03% | 2 |
| Aug 20, 2026 | 4.41 | 4.41 | 4.40 | 4.41 | 4.36 | -0.18% | 111 |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.41 | 4.37 | -0.70% | - |
| Aug 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | 0.07% | - |
| Aug 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | -0.03% | 500 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.46 | 4.44 | 4.40 | -0.36% | - |
| Aug 13, 2026 | 4.47 | 4.47 | 4.47 | 4.46 | 4.42 | 0.11% | - |
| Aug 12, 2026 | 4.46 | 4.46 | 4.46 | 4.45 | 4.41 | 0.02% | - |
| Aug 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | 0.10% | - |
| Aug 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | 0.08% | 8,000 |
| Aug 7, 2026 | 4.46 | 4.46 | 4.46 | 4.45 | 4.40 | -0.25% | 112 |
| Aug 6, 2026 | 4.45 | 4.45 | 4.45 | 4.46 | 4.41 | 0.20% | - |
| Aug 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | -0.25% | 1,988 |
| Aug 4, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.42 | -0.06% | 100 |
| Aug 3, 2026 | 4.45 | 4.45 | 4.45 | 4.46 | 4.42 | 0.02% | - |
| Jul 31, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.42 | 0.04% | 1,386 |
| Jul 30, 2026 | 4.48 | 4.49 | 4.48 | 4.46 | 4.42 | -1.03% | 268 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.11% | 5,254 |
| Jul 28, 2026 | 4.51 | 4.51 | 4.51 | 4.50 | 4.46 | -0.14% | 7 |
| Jul 27, 2026 | 4.49 | 4.49 | 4.49 | 4.51 | 4.46 | 0.10% | - |
| Jul 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | -0.09% | 100 |
| Jul 23, 2026 | 4.48 | 4.48 | 4.48 | 4.51 | 4.46 | 0.36% | - |
| Jul 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | -0.06% | - |
| Jul 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | -0.03% | - |
| Jul 20, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.45 | 0.26% | 10 |
| Jul 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 0.02% | - |
| Jul 16, 2026 | 4.47 | 4.47 | 4.47 | 4.48 | 4.44 | -0.02% | 222 |
| Jul 15, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.44 | 0.08% | 5,015 |