iShares Ibonds Dec 2030 Term $ Corp UCITS ETF (EPA:30ID)
France · Delayed Price · Currency is EUR 4.421
+0.012 (0.27%)
Sep 22, 2026, 9:30 AM EDT
EPA:30ID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.26% | 5,030 |
| Sep 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.11% | 2,340 |
| Sep 18, 2026 | 4.41 | 4.41 | 4.41 | 4.40 | 4.40 | -0.02% | 1,373 |
| Sep 17, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 0.40% | 23,374 |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.44 | 4.39 | 0.29% | - |
| Sep 15, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.37 | -0.10% | 5,784 |
| Sep 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | 0.37% | 1,262 |
| Sep 11, 2026 | 4.41 | 4.43 | 4.41 | 4.41 | 4.36 | 0.11% | 8,964 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.36 | -0.40% | 2,544 |
| Sep 9, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.37 | -0.06% | 940 |
| Sep 8, 2026 | 4.43 | 4.45 | 4.43 | 4.43 | 4.38 | -0.09% | 5,415 |
| Sep 7, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.38 | -0.07% | 5,232 |
| Sep 4, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.38 | -0.10% | 20,364 |
| Sep 3, 2026 | 4.44 | 4.44 | 4.43 | 4.44 | 4.39 | -0.06% | 63,034 |
| Sep 2, 2026 | 4.45 | 4.46 | 4.44 | 4.44 | 4.39 | 0.10% | 5,262 |
| Sep 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -0.06% | 21 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.45 | 4.44 | 4.39 | -0.24% | 1,262 |
| Aug 28, 2026 | 4.44 | 4.44 | 4.44 | 4.45 | 4.40 | 0.09% | - |
| Aug 27, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.40 | 0.12% | 114,763 |
| Aug 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 0.14% | - |
| Aug 25, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.38 | 0.19% | 3,172 |
| Aug 24, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.38 | 0.15% | 11,988 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.37 | -0.07% | 304 |
| Aug 20, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.37 | -0.30% | 11,246 |
| Aug 19, 2026 | 4.46 | 4.46 | 4.44 | 4.43 | 4.39 | -0.58% | 1,065 |
| Aug 18, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.41 | -0.03% | 112 |
| Aug 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | -0.10% | - |
| Aug 14, 2026 | 4.49 | 4.49 | 4.48 | 4.47 | 4.42 | -0.53% | 215 |
| Aug 13, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.44 | 0.29% | 6,974 |
| Aug 12, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.43 | 0.08% | 13,466 |
| Aug 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 0.13% | 20,471 |
| Aug 10, 2026 | 4.47 | 4.48 | 4.47 | 4.47 | 4.42 | -0.02% | 558 |
| Aug 7, 2026 | 4.48 | 4.48 | 4.48 | 4.47 | 4.42 | -0.20% | - |
| Aug 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 0.10% | 2,342 |
| Aug 5, 2026 | 4.49 | 4.49 | 4.48 | 4.47 | 4.42 | -0.26% | 3,250 |
| Aug 4, 2026 | 4.48 | 4.48 | 4.48 | 4.49 | 4.44 | 0.27% | - |
| Aug 3, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.42 | 0.04% | 20,444 |
| Jul 31, 2026 | 4.48 | 4.49 | 4.47 | 4.47 | 4.42 | -0.15% | 12,637 |
| Jul 30, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.43 | -0.91% | 9,027 |
| Jul 29, 2026 | 4.52 | 4.53 | 4.52 | 4.52 | 4.47 | -0.07% | 6,038 |
| Jul 28, 2026 | 4.53 | 4.53 | 4.53 | 4.52 | 4.47 | -0.02% | 2,303 |
| Jul 27, 2026 | 4.51 | 4.53 | 4.51 | 4.52 | 4.47 | 0.18% | 6,673 |
| Jul 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | 0.02% | - |
| Jul 23, 2026 | 4.50 | 4.52 | 4.49 | 4.51 | 4.46 | 0.09% | 4,551 |
| Jul 22, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.46 | -0.14% | 21,081 |
| Jul 21, 2026 | 4.53 | 4.53 | 4.51 | 4.52 | 4.47 | -0.17% | 13,594 |
| Jul 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 0.14% | - |
| Jul 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 0.08% | - |
| Jul 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | - | - |
| Jul 15, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.46 | 0.19% | 3,091 |