iShares iBonds Dec 2029 Term Corp Crossover UCITS ETF (EPA:IX29)
France · Delayed Price · Currency is EUR 5.09
0.00 (-0.02%)
Sep 22, 2026, 9:40 AM EDT
EPA:IX29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.09 | 5.09 | 5.09 | 5.08 | 5.08 | -0.06% | 1,600 |
| Sep 21, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | - | 3,887 |
| Sep 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 1,000 |
| Sep 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.22% | 984 |
| Sep 16, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.10% | 1,424 |
| Sep 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.04% | 40 |
| Sep 14, 2026 | 5.09 | 5.09 | 5.08 | 5.07 | 5.07 | -0.28% | 2,093 |
| Sep 11, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -0.06% | 19,250 |
| Sep 10, 2026 | 5.11 | 5.11 | 5.10 | 5.09 | 5.09 | -0.22% | 40 |
| Sep 9, 2026 | 5.12 | 5.12 | 5.11 | 5.10 | 5.10 | -0.25% | 30,551 |
| Sep 8, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 0.02% | 6,930 |
| Sep 7, 2026 | 5.13 | 5.13 | 5.12 | 5.11 | 5.11 | -0.02% | 1,958 |
| Sep 4, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 0.10% | 884 |
| Sep 3, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.04% | 4,000 |
| Sep 2, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.11 | -0.10% | 240 |
| Sep 1, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | -0.10% | 923 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.13 | 5.12 | 5.12 | -0.06% | 948 |
| Aug 28, 2026 | 5.13 | 5.13 | 5.13 | 5.12 | 5.12 | -0.08% | 11,287 |
| Aug 27, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.04% | 31,178 |
| Aug 26, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 0.04% | 1,070 |
| Aug 25, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.12% | 921 |
| Aug 24, 2026 | 5.13 | 5.13 | 5.13 | 5.12 | 5.12 | 0.02% | 4,970 |
| Aug 21, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.04% | 20 |
| Aug 20, 2026 | 5.13 | 5.13 | 5.13 | 5.12 | 5.12 | -0.04% | 23,584 |
| Aug 19, 2026 | 5.13 | 5.13 | 5.13 | 5.12 | 5.12 | -0.04% | 15,595 |
| Aug 18, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | -0.04% | 4,725 |
| Aug 17, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | 0.02% | 1,263 |
| Aug 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 195 |
| Aug 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 5,090 |
| Aug 12, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | 0.12% | 11,347 |
| Aug 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 11,900 |
| Aug 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.10% | 4,501 |
| Aug 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 1,000 |
| Aug 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 31,483 |
| Aug 5, 2026 | 5.11 | 5.11 | 5.11 | 5.12 | 5.12 | 0.14% | 29,392 |
| Aug 4, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.04% | 77,295 |
| Aug 3, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.24% | 77,636 |
| Jul 31, 2026 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 0.20% | 490 |
| Jul 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.10% | 23,719 |
| Jul 29, 2026 | 5.11 | 5.11 | 5.10 | 5.09 | 5.09 | -0.20% | 14,967 |
| Jul 28, 2026 | 5.12 | 5.12 | 5.12 | 5.10 | 5.10 | -0.06% | 19,728 |
| Jul 27, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.24% | 200 |
| Jul 24, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 0.04% | 170 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.09 | 5.09 | -0.06% | 35,572 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.18% | 35,018 |
| Jul 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.02% | 25,728 |
| Jul 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.06% | 6,612 |
| Jul 17, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 0.04% | 1,950 |
| Jul 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.04% | 20,066 |
| Jul 15, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.11 | 0.04% | 90 |