iShares iBonds Dec 2028 Term Corp Crossover UCITS ETF (EPA:IX28)
France · Delayed Price · Currency is EUR 5.10
-0.02 (-0.29%)
At close: Sep 23, 2026
EPA:IX28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.11 | 5.12 | 5.10 | 5.10 | 5.10 | -0.29% | 22,262 |
| Sep 22, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 0.06% | 1,510 |
| Sep 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.08% | 2,285,869 |
| Sep 18, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.04% | 2,000 |
| Sep 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.06% | 3,101 |
| Sep 16, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 0.06% | 4 |
| Sep 15, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | - | 2 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.04% | 1,957 |
| Sep 11, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.10 | -0.10% | 1,990 |
| Sep 10, 2026 | 5.12 | 5.12 | 5.12 | 5.11 | 5.11 | -0.14% | 9,800 |
| Sep 9, 2026 | 5.13 | 5.13 | 5.10 | 5.12 | 5.12 | -0.14% | 2 |
| Sep 8, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 5.12 | -0.04% | 5,000 |
| Sep 7, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | - | 2 |
| Sep 4, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | 0.06% | 2,923 |
| Sep 3, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.04% | - |
| Sep 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.14% | - |
| Sep 1, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | -0.06% | 1,844 |
| Aug 31, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Aug 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.06% | 5,121 |
| Aug 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.08% | 3,000 |
| Aug 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.04% | - |
| Aug 25, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.08% | - |
| Aug 24, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | - | 49 |
| Aug 21, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | 0.06% | 585 |
| Aug 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.04% | 1,994 |
| Aug 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.02% | 389 |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.14% | 5,195 |
| Aug 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.02% | 7 |
| Aug 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.14% | - |
| Aug 13, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | -0.08% | - |
| Aug 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.02% | - |
| Aug 11, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | 0.16% | 1,558 |
| Aug 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.06% | - |
| Aug 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.08% | 2,918 |
| Aug 6, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | - | 2,500 |
| Aug 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.06% | 8,790 |
| Aug 4, 2026 | 5.11 | 5.11 | 5.11 | 5.12 | 5.12 | 0.08% | 661 |
| Aug 3, 2026 | 5.12 | 5.12 | 5.12 | 5.11 | 5.11 | 0.12% | 3,200 |
| Jul 31, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.06% | 19,592 |
| Jul 30, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.10 | - | 4,043 |
| Jul 29, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.10 | -0.06% | 3,178 |
| Jul 28, 2026 | 5.11 | 5.13 | 5.11 | 5.11 | 5.11 | 0.02% | 3 |
| Jul 27, 2026 | 5.08 | 5.08 | 5.08 | 5.11 | 5.11 | 0.08% | 545 |
| Jul 24, 2026 | 5.11 | 5.11 | 5.11 | 5.10 | 5.10 | - | - |
| Jul 23, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.18% | 1,150 |
| Jul 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.08% | 7,162 |
| Jul 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Jul 20, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | -0.06% | 41 |
| Jul 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.06% | - |
| Jul 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 1,586 |