iShares iBonds Dec 2029 Term Corp UCITS ETF (ETR:29GI)
Germany · Delayed Price · Currency is EUR 5.14
0.00 (0.00%)
At close: Jun 4, 2026
ETR:29GI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.04% | - |
| Jun 3, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | -0.23% | 51,721 |
| Jun 2, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 0.08% | 169,508 |
| Jun 1, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | -0.24% | 62,694 |
| May 29, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.24% | 48,219 |
| May 28, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | -0.05% | 36,430 |
| May 27, 2026 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | 0.06% | 66,086 |
| May 26, 2026 | 5.17 | 5.17 | 5.14 | 5.15 | 5.14 | 0.12% | 253,903 |
| May 25, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 0.10% | 28,036 |
| May 22, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | 0.13% | 197,400 |
| May 21, 2026 | 5.12 | 5.13 | 5.11 | 5.13 | 5.13 | 0.12% | 127,023 |
| May 20, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 0.25% | 46,259 |
| May 19, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -0.29% | 38,982 |
| May 18, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 0.10% | 229,438 |
| May 15, 2026 | 5.13 | 5.13 | 5.11 | 5.12 | 5.12 | -0.06% | 42,568 |
| May 14, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 0.13% | 55,350 |
| May 13, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 0.08% | 25,234 |
| May 12, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | -0.21% | 256,204 |
| May 11, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.12% | 73,301 |
| May 8, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | -0.03% | 41,999 |
| May 7, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 0.01% | 76,002 |
| May 6, 2026 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 0.23% | 55,003 |
| May 5, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.09% | 151,301 |
| May 4, 2026 | 5.11 | 5.13 | 5.11 | 5.11 | 5.11 | -0.15% | 72,437 |
| Apr 30, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.31% | 224,791 |
| Apr 29, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.11% | 6,201 |
| Apr 28, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.15% | 51,251 |
| Apr 27, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.05% | 22,142 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | - | 81,259 |
| Apr 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.09% | 42,336 |
| Apr 22, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.12 | 0.03% | 54,564 |
| Apr 21, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.28% | 27,325 |
| Apr 20, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -0.16% | 25,340 |
| Apr 17, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.43% | 182,763 |
| Apr 16, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 0.05% | 235,286 |
| Apr 15, 2026 | 5.13 | 5.13 | 5.11 | 5.12 | 5.12 | - | 42,819 |
| Apr 14, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | 0.36% | 50,224 |
| Apr 13, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.18% | 58,485 |
| Apr 10, 2026 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | -0.05% | 247,941 |
| Apr 9, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -0.25% | 51,633 |
| Apr 8, 2026 | 5.11 | 5.14 | 5.11 | 5.13 | 5.13 | 1.04% | 155,378 |
| Apr 7, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.32% | 67,380 |
| Apr 2, 2026 | 5.09 | 5.10 | 5.07 | 5.09 | 5.09 | -0.09% | 80,318 |
| Apr 1, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.43% | 76,322 |
| Mar 31, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 0.06% | 48,265 |
| Mar 30, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.22% | 22,089 |
| Mar 27, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | -0.09% | 81,146 |
| Mar 26, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.06 | -0.41% | 114,447 |
| Mar 25, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 0.29% | 175,062 |
| Mar 24, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.16% | 69,035 |