iShares Ibonds Dec 2029 Term $ Corp UCITS ETF (EPA:29ID)
France · Delayed Price · Currency is EUR 4.425
+0.008 (0.17%)
Sep 22, 2026, 9:32 AM EDT
EPA:29ID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.42 | 0.16% | 1,221 |
| Sep 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.06% | - |
| Sep 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 650 |
| Sep 17, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.42 | 0.44% | 193 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.40 | 0.17% | 614 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 0.10% | 5,866 |
| Sep 14, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.38 | 0.17% | 1,049 |
| Sep 11, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.38 | 0.15% | 12,214 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.43 | 4.42 | 4.37 | -0.29% | 5,312 |
| Sep 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | -0.08% | 103 |
| Sep 8, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.39 | -0.06% | 11 |
| Sep 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -0.02% | 2,876 |
| Sep 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 0.02% | - |
| Sep 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | - | 9,450 |
| Sep 2, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.39 | -0.07% | 1 |
| Sep 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -0.01% | 1 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.39 | -0.15% | 1,059 |
| Aug 28, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.40 | 0.15% | 1,500 |
| Aug 27, 2026 | 4.44 | 4.45 | 4.44 | 4.44 | 4.39 | 0.06% | 2,298 |
| Aug 26, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.39 | 0.15% | 20,326 |
| Aug 25, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.38 | 0.17% | 43,657 |
| Aug 24, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.38 | 0.06% | 45,388 |
| Aug 21, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.37 | -0.02% | 6,467 |
| Aug 20, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.37 | -0.23% | 34,103 |
| Aug 19, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.38 | -0.66% | 18,215 |
| Aug 18, 2026 | 4.47 | 4.47 | 4.47 | 4.46 | 4.41 | -0.01% | - |
| Aug 17, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.41 | -0.06% | 18,859 |
| Aug 14, 2026 | 4.49 | 4.49 | 4.46 | 4.47 | 4.42 | -0.53% | 542 |
| Aug 13, 2026 | 4.49 | 4.50 | 4.48 | 4.49 | 4.44 | 0.27% | 26,752 |
| Aug 12, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.43 | 0.10% | 2 |
| Aug 11, 2026 | 4.47 | 4.48 | 4.47 | 4.47 | 4.42 | 0.18% | 34,232 |
| Aug 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -0.01% | - |
| Aug 7, 2026 | 4.47 | 4.48 | 4.46 | 4.47 | 4.42 | -0.20% | 77,301 |
| Aug 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 0.15% | 11,157 |
| Aug 5, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -0.25% | 14 |
| Aug 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 0.06% | - |
| Aug 3, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.43 | 0.11% | 22,420 |
| Jul 31, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -0.08% | - |
| Jul 30, 2026 | 4.50 | 4.50 | 4.50 | 4.48 | 4.43 | -0.87% | - |
| Jul 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Jul 28, 2026 | 4.53 | 4.53 | 4.53 | 4.52 | 4.46 | -0.08% | - |
| Jul 27, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.47 | 0.16% | 6,684 |
| Jul 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | 0.01% | 17 |
| Jul 23, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.46 | 0.18% | 58 |
| Jul 22, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.45 | -0.08% | 6,250 |
| Jul 21, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.46 | -0.14% | 9,942 |
| Jul 20, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.46 | 0.27% | 9 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -0.06% | 20 |
| Jul 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -0.02% | 10 |
| Jul 15, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.45 | 0.18% | 1,014 |