iShares iBonds Dec 2029 Term $ Treasury UCITS ETF (EPA:29IT)
France · Delayed Price · Currency is EUR 4.412
+0.002 (0.03%)
Sep 22, 2026, 11:20 AM EDT
EPA:29IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.42 | 0.25% | - |
| Sep 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.05% | - |
| Sep 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.05% | 102 |
| Sep 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.42% | 50 |
| Sep 16, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.39 | 0.18% | 181 |
| Sep 15, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.09% | 516 |
| Sep 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 0.49% | 30 |
| Sep 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | - | 1,177 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.37 | -0.26% | 50 |
| Sep 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | -0.02% | 1,015 |
| Sep 8, 2026 | 4.43 | 4.43 | 4.43 | 4.42 | 4.38 | -0.01% | - |
| Sep 7, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.38 | -0.11% | 10 |
| Sep 4, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.08% | - |
| Sep 3, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.07% | - |
| Sep 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -0.05% | 57 |
| Sep 1, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.39 | 0.11% | 311 |
| Aug 31, 2026 | 4.44 | 4.44 | 4.44 | 4.43 | 4.39 | -0.14% | - |
| Aug 28, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.40 | 0.16% | - |
| Aug 27, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.39 | - | 4 |
| Aug 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 0.16% | 10 |
| Aug 25, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.38 | 0.10% | 232 |
| Aug 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | 0.11% | 1,140 |
| Aug 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.37 | -0.07% | 15 |
| Aug 20, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.38 | -0.17% | 925 |
| Aug 19, 2026 | 4.45 | 4.45 | 4.42 | 4.43 | 4.38 | -0.72% | 531 |
| Aug 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 0.04% | 1 |
| Aug 17, 2026 | 4.45 | 4.45 | 4.45 | 4.46 | 4.41 | -0.07% | 120 |
| Aug 14, 2026 | 4.47 | 4.47 | 4.47 | 4.46 | 4.42 | -0.40% | - |
| Aug 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 0.19% | 5 |
| Aug 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 0.11% | - |
| Aug 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 0.11% | 2,203 |
| Aug 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | 45 |
| Aug 7, 2026 | 4.47 | 4.47 | 4.47 | 4.46 | 4.41 | -0.19% | - |
| Aug 6, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.42 | 0.13% | - |
| Aug 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | -0.26% | 327 |
| Aug 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 0.06% | 27 |
| Aug 3, 2026 | 4.47 | 4.47 | 4.46 | 4.47 | 4.43 | 0.11% | 90 |
| Jul 31, 2026 | 4.47 | 4.47 | 4.47 | 4.46 | 4.42 | -0.07% | 45 |
| Jul 30, 2026 | 4.49 | 4.49 | 4.48 | 4.47 | 4.42 | -0.98% | 2,500 |
| Jul 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | - | 906 |
| Jul 28, 2026 | 4.52 | 4.52 | 4.52 | 4.51 | 4.47 | -0.03% | - |
| Jul 27, 2026 | 4.50 | 4.50 | 4.50 | 4.51 | 4.47 | 0.11% | - |
| Jul 24, 2026 | 4.50 | 4.50 | 4.50 | 4.51 | 4.46 | 0.03% | - |
| Jul 23, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.46 | 0.22% | 225 |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -0.16% | 551 |
| Jul 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | -0.09% | - |
| Jul 20, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.46 | 0.13% | 1 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.10% | - |
| Jul 16, 2026 | 4.49 | 4.49 | 4.49 | 4.50 | 4.45 | -0.07% | - |
| Jul 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.13% | 3,662 |