iShares Ibonds Dec 2031 Term Euro Corp UCITS ETF (ETR:31IG)
Germany · Delayed Price · Currency is EUR 4.879
-0.004 (-0.08%)
At close: Sep 22, 2026
ETR:31IG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.88 | 4.89 | 4.88 | 4.88 | 4.88 | -0.08% | 78,593 |
| Sep 21, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | 0.36% | 94,246 |
| Sep 18, 2026 | 4.88 | 4.90 | 4.86 | 4.87 | 4.87 | -0.21% | 265,260 |
| Sep 17, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | 0.03% | 486,484 |
| Sep 16, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.87 | 0.19% | 65,958 |
| Sep 15, 2026 | 4.91 | 4.91 | 4.89 | 4.91 | 4.86 | 0.11% | 90,909 |
| Sep 14, 2026 | 4.93 | 4.94 | 4.90 | 4.90 | 4.86 | -0.46% | 155,002 |
| Sep 11, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.88 | 0.06% | 37,934 |
| Sep 10, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.88 | -0.53% | 119,759 |
| Sep 9, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.90 | -0.34% | 222,273 |
| Sep 8, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.92 | -0.04% | 225,821 |
| Sep 7, 2026 | 4.97 | 4.97 | 4.95 | 4.97 | 4.92 | -0.07% | 197,001 |
| Sep 4, 2026 | 4.97 | 4.99 | 4.97 | 4.97 | 4.93 | 0.02% | 56,275 |
| Sep 3, 2026 | 4.97 | 4.97 | 4.96 | 4.97 | 4.93 | 0.19% | 27,422 |
| Sep 2, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.92 | -0.18% | 146,442 |
| Sep 1, 2026 | 4.98 | 5.00 | 4.96 | 4.97 | 4.93 | -0.14% | 97,802 |
| Aug 31, 2026 | 4.99 | 5.01 | 4.97 | 4.97 | 4.93 | -0.17% | 173,105 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.94 | -0.19% | 173,249 |
| Aug 27, 2026 | 5.01 | 5.02 | 4.99 | 4.99 | 4.95 | -0.09% | 53,492 |
| Aug 26, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 4.95 | -0.11% | 23,233 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 4.96 | 0.26% | 49,892 |
| Aug 24, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.95 | -0.02% | 115,565 |
| Aug 21, 2026 | 4.99 | 5.01 | 4.99 | 4.99 | 4.95 | 0.02% | 129,258 |
| Aug 20, 2026 | 5.01 | 5.01 | 4.96 | 4.99 | 4.95 | 0.06% | 46,458 |
| Aug 19, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.94 | -0.03% | 37,317 |
| Aug 18, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.95 | -0.29% | 84,486 |
| Aug 17, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 4.96 | -0.07% | 97,593 |
| Aug 14, 2026 | 5.01 | 5.04 | 5.01 | 5.01 | 4.96 | -0.17% | 40,756 |
| Aug 13, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 4.97 | 0.10% | 20,299 |
| Aug 12, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 4.97 | 0.04% | 137,663 |
| Aug 11, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 4.97 | 0.06% | 29,723 |
| Aug 10, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 4.96 | -0.19% | 63,704 |
| Aug 7, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.97 | 0.05% | 79,401 |
| Aug 6, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.97 | -0.22% | 50,472 |
| Aug 5, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 4.98 | 0.22% | 135,424 |
| Aug 4, 2026 | 5.00 | 5.02 | 4.99 | 5.01 | 4.97 | 0.25% | 120,105 |
| Aug 3, 2026 | 5.02 | 5.05 | 5.00 | 5.00 | 4.96 | 0.28% | 99,291 |
| Jul 31, 2026 | 5.01 | 5.02 | 4.99 | 4.99 | 4.94 | -0.07% | 230,910 |
| Jul 30, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.95 | 0.07% | 38,231 |
| Jul 29, 2026 | 5.00 | 5.02 | 4.99 | 4.99 | 4.94 | -0.28% | 369,989 |
| Jul 28, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 4.96 | 0.10% | 47,862 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.95 | 0.25% | 322,261 |
| Jul 24, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.94 | 0.28% | 122,584 |
| Jul 23, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.93 | -0.23% | 82,641 |
| Jul 22, 2026 | 4.99 | 5.01 | 4.97 | 4.98 | 4.94 | -0.12% | 74,638 |
| Jul 21, 2026 | 4.99 | 5.01 | 4.98 | 4.99 | 4.94 | -0.09% | 86,959 |
| Jul 20, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.95 | -0.10% | 61,688 |
| Jul 17, 2026 | 5.00 | 5.01 | 4.99 | 5.00 | 4.95 | 0.02% | 77,013 |
| Jul 16, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.95 | -0.10% | 101,844 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 4.96 | 0.05% | 90,891 |