iShares iBonds Dec 2029 Term Corp UCITS ETF (EPA:29GI)
France · Delayed Price · Currency is EUR 5.03
-0.01 (-0.18%)
At close: Sep 23, 2026
EPA:29GI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | -0.04% | 49,600 |
| Sep 21, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | 0.24% | 45,578 |
| Sep 18, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 5,948 |
| Sep 17, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.07% | 100 |
| Sep 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 0.10% | 8,971 |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | 0.12% | 86 |
| Sep 14, 2026 | 5.07 | 5.08 | 5.06 | 5.06 | 5.02 | -0.34% | 3,952 |
| Sep 11, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.04 | 0.04% | 100 |
| Sep 10, 2026 | 5.09 | 5.09 | 5.08 | 5.07 | 5.03 | -0.35% | 100 |
| Sep 9, 2026 | 5.10 | 5.11 | 5.09 | 5.09 | 5.05 | -0.24% | 5,601 |
| Sep 8, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.06 | 0.06% | 11,899 |
| Sep 7, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.06 | -0.16% | 5,304 |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.11 | 5.07 | 0.10% | 1,081 |
| Sep 3, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.06 | 0.12% | 1,200 |
| Sep 2, 2026 | 5.09 | 5.09 | 5.09 | 5.10 | 5.06 | -0.08% | 10,786 |
| Sep 1, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.06 | -0.08% | 4,009 |
| Aug 31, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.07 | -0.14% | 400 |
| Aug 28, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.07 | -0.10% | 785 |
| Aug 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -0.06% | 3,000 |
| Aug 26, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.08 | - | 12,334 |
| Aug 25, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | 0.12% | - |
| Aug 24, 2026 | 5.12 | 5.12 | 5.12 | 5.11 | 5.08 | -0.04% | 5,475 |
| Aug 21, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.08 | 0.04% | 2,800 |
| Aug 20, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.08 | 0.10% | 9,252 |
| Aug 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | -0.04% | 5,900 |
| Aug 18, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.07 | -0.16% | 142 |
| Aug 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | 0.02% | 18,969 |
| Aug 14, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -0.10% | 12,670 |
| Aug 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | 0.08% | - |
| Aug 12, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.08 | -0.02% | 9,471 |
| Aug 11, 2026 | 5.11 | 5.13 | 5.11 | 5.12 | 5.08 | 0.08% | 11,630 |
| Aug 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -0.12% | 16,689 |
| Aug 7, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.08 | 0.02% | 6,450 |
| Aug 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -0.02% | 4,732 |
| Aug 5, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.08 | 0.02% | 5,590 |
| Aug 4, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.08 | 0.16% | 3,397 |
| Aug 3, 2026 | 5.11 | 5.14 | 5.11 | 5.11 | 5.07 | 0.14% | 6,592 |
| Jul 31, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.07 | -0.06% | 18,122 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.10 | 5.11 | 5.07 | 0.12% | - |
| Jul 29, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.06 | -0.14% | 10,335 |
| Jul 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | 0.08% | - |
| Jul 27, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.07 | 0.14% | 3,446 |
| Jul 24, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.06 | 0.18% | 1,489 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.05 | -0.16% | 298,196 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -0.08% | 981 |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -0.06% | - |
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Jul 17, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.07 | -0.02% | - |
| Jul 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | -0.06% | 6,828 |
| Jul 15, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.07 | -0.02% | 2,400 |