iShares iBonds Dec 2029 Term Corp UCITS ETF (ETR:29GI)
Germany · Delayed Price · Currency is EUR 5.03
-0.01 (-0.10%)
At close: Sep 22, 2026
ETR:29GI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.03 | -0.10% | 254,702 |
| Sep 21, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.19% | 143,108 |
| Sep 18, 2026 | 5.03 | 5.04 | 5.02 | 5.03 | 5.03 | -0.19% | 386,169 |
| Sep 17, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.07% | 374,300 |
| Sep 16, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.04 | 0.08% | 112,398 |
| Sep 15, 2026 | 5.06 | 5.07 | 5.05 | 5.07 | 5.03 | 0.03% | 99,857 |
| Sep 14, 2026 | 5.08 | 5.09 | 5.06 | 5.07 | 5.03 | -0.25% | 127,623 |
| Sep 11, 2026 | 5.08 | 5.08 | 5.06 | 5.08 | 5.04 | 0.07% | 124,861 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.07 | 5.08 | 5.04 | -0.31% | 157,980 |
| Sep 9, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 5.06 | -0.31% | 81,761 |
| Sep 8, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.07 | 0.09% | 170,368 |
| Sep 7, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.07 | -0.16% | 267,989 |
| Sep 4, 2026 | 5.11 | 5.12 | 5.10 | 5.11 | 5.07 | 0.04% | 257,908 |
| Sep 3, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.07 | 0.13% | 99,064 |
| Sep 2, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.07 | -0.04% | 96,613 |
| Sep 1, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.07 | -0.05% | 191,254 |
| Aug 31, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.07 | -0.16% | 187,237 |
| Aug 28, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.08 | -0.12% | 278,570 |
| Aug 27, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.08 | -0.01% | 135,132 |
| Aug 26, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.08 | 0.09% | 86,134 |
| Aug 25, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.08 | -0.09% | 127,383 |
| Aug 24, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.08 | 0.04% | 202,319 |
| Aug 21, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.08 | 0.02% | 170,067 |
| Aug 20, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.08 | 0.08% | 92,632 |
| Aug 19, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.08 | 0.24% | 26,541 |
| Aug 18, 2026 | 5.11 | 5.12 | 5.10 | 5.10 | 5.07 | -0.39% | 58,149 |
| Aug 17, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.08 | 0.07% | 87,512 |
| Aug 14, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.08 | -0.11% | 67,551 |
| Aug 13, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.09 | 0.07% | 83,265 |
| Aug 12, 2026 | 5.11 | 5.13 | 5.11 | 5.12 | 5.08 | -0.02% | 84,051 |
| Aug 11, 2026 | 5.11 | 5.14 | 5.11 | 5.12 | 5.08 | 0.09% | 78,952 |
| Aug 10, 2026 | 5.11 | 5.14 | 5.11 | 5.12 | 5.08 | -0.16% | 68,768 |
| Aug 7, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.09 | 0.07% | 99,474 |
| Aug 6, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.08 | -0.05% | 23,491 |
| Aug 5, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.09 | 0.04% | 180,126 |
| Aug 4, 2026 | 5.10 | 5.13 | 5.10 | 5.12 | 5.09 | 0.14% | 52,515 |
| Aug 3, 2026 | 5.14 | 5.14 | 5.11 | 5.12 | 5.08 | 0.18% | 112,184 |
| Jul 31, 2026 | 5.11 | 5.13 | 5.11 | 5.11 | 5.07 | -0.10% | 220,002 |
| Jul 30, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | 0.16% | 24,247 |
| Jul 29, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.07 | -0.19% | 217,364 |
| Jul 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | 0.13% | 41,358 |
| Jul 27, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.07 | 0.10% | 360,132 |
| Jul 24, 2026 | 5.10 | 5.12 | 5.10 | 5.10 | 5.06 | 0.23% | 14,037 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.05 | -0.19% | 61,341 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -0.11% | 78,588 |
| Jul 21, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.07 | -0.03% | 51,626 |
| Jul 20, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.07 | -0.01% | 131,000 |
| Jul 17, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.07 | -0.09% | 59,378 |
| Jul 16, 2026 | 5.10 | 5.13 | 5.10 | 5.11 | 5.07 | 0.05% | 86,275 |
| Jul 15, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 5.07 | -0.02% | 309,740 |