iShares Ibonds Dec 2028 Term Euro Corp UCITS ETF (EPA:B28A)
France · Delayed Price · Currency is EUR 5.64
0.00 (-0.02%)
At close: Oct 17, 2025
EPA:B28A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.07% | 13,930 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.11% | 17,617 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.05% | 33,051 |
| Oct 20, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.12% | 29,130 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.02% | 20,502 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.11% | 24,821 |
| Oct 15, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.11% | 8,385 |
| Oct 14, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.16% | 14,758 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.11% | 13,545 |
| Oct 10, 2025 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.12% | 18,202 |
| Oct 9, 2025 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | -0.05% | 15,966 |
| Oct 8, 2025 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.09% | 163,061 |
| Oct 7, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.09% | 8,354 |
| Oct 6, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.02% | 26,739 |
| Oct 3, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.07% | 1,719 |
| Oct 2, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 0.05% | 4,449 |
| Oct 1, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 0.04% | 7,558 |
| Sep 30, 2025 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.14% | 57,445 |
| Sep 29, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.07% | 26,680 |
| Sep 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.09% | 14,018 |
| Sep 25, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.07% | 3,046 |
| Sep 24, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.05% | 11,851 |
| Sep 23, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | - | 19,223 |
| Sep 22, 2025 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | -0.09% | 59,032 |
| Sep 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.02% | 5,014 |
| Sep 18, 2025 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.05% | 13,161 |
| Sep 17, 2025 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | 0.12% | 11,920 |
| Sep 16, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | -0.09% | 5,540 |
| Sep 15, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.04% | 20,667 |
| Sep 12, 2025 | 5.62 | 5.63 | 5.61 | 5.62 | 5.62 | -0.12% | 26,543 |
| Sep 11, 2025 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | -0.04% | 21,186 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | 5.63 | -0.02% | 22,265 |
| Sep 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.02% | 18,675 |
| Sep 8, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 0.07% | 16,150 |
| Sep 5, 2025 | 5.64 | 5.64 | 5.61 | 5.63 | 5.63 | 0.18% | 5,548 |
| Sep 4, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.16% | 10,168 |
| Sep 3, 2025 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 0.04% | 7,606 |
| Sep 2, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.16% | 22,859 |
| Sep 1, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 0.02% | 15,721 |
| Aug 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.04% | 16,545 |
| Aug 28, 2025 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | -0.05% | 15,276 |
| Aug 27, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.11% | 361,780 |
| Aug 26, 2025 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 0.02% | 7,870 |
| Aug 25, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.11% | 2,610 |
| Aug 22, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.12% | 8,849 |
| Aug 21, 2025 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | -0.02% | 22,638 |
| Aug 20, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.07% | 2,253 |
| Aug 19, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.16% | 27,659 |
| Aug 18, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.07% | 4,619 |
| Aug 15, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.12% | 16,280 |