iShares Ibonds Dec 2032 Term E Corp UCITS ETF (ETR:32XG)
Germany · Delayed Price · Currency is EUR 4.802
-0.018 (-0.38%)
Sep 23, 2026, 4:16 PM CET
ETR:32XG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | - | -0.60% | 187,015 |
| Sep 22, 2026 | 4.88 | 4.88 | 4.83 | 4.84 | 4.84 | -0.02% | 292,883 |
| Sep 21, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.38% | 154,571 |
| Sep 18, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.23% | 199,524 |
| Sep 17, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.24% | 48,782 |
| Sep 16, 2026 | 4.83 | 4.88 | 4.83 | 4.86 | 4.82 | 0.27% | 47,943 |
| Sep 15, 2026 | 4.88 | 4.88 | 4.84 | 4.85 | 4.81 | 0.19% | 80,476 |
| Sep 14, 2026 | 4.90 | 4.91 | 4.84 | 4.84 | 4.80 | -0.68% | 251,727 |
| Sep 11, 2026 | 4.87 | 4.89 | 4.87 | 4.87 | 4.83 | -0.01% | 55,970 |
| Sep 10, 2026 | 4.89 | 4.91 | 4.87 | 4.87 | 4.83 | -0.51% | 137,158 |
| Sep 9, 2026 | 4.92 | 4.93 | 4.90 | 4.90 | 4.86 | -0.44% | 191,490 |
| Sep 8, 2026 | 4.94 | 4.94 | 4.91 | 4.92 | 4.88 | 0.08% | 105,319 |
| Sep 7, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.87 | -0.13% | 198,170 |
| Sep 4, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.88 | 0.07% | 168,468 |
| Sep 3, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.88 | -0.02% | 33,679 |
| Sep 2, 2026 | 4.93 | 4.93 | 4.91 | 4.92 | 4.88 | -0.02% | 106,423 |
| Sep 1, 2026 | 4.94 | 4.95 | 4.92 | 4.92 | 4.88 | -0.37% | 61,425 |
| Aug 31, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.90 | -0.21% | 85,412 |
| Aug 28, 2026 | 4.95 | 4.96 | 4.94 | 4.95 | 4.91 | -0.06% | 88,215 |
| Aug 27, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.91 | -0.12% | 31,661 |
| Aug 26, 2026 | 4.96 | 4.98 | 4.95 | 4.96 | 4.92 | -0.12% | 127,675 |
| Aug 25, 2026 | 4.97 | 4.97 | 4.95 | 4.97 | 4.92 | 0.18% | 35,662 |
| Aug 24, 2026 | 4.97 | 4.97 | 4.95 | 4.96 | 4.91 | 0.09% | 67,850 |
| Aug 21, 2026 | 4.96 | 4.97 | 4.95 | 4.95 | 4.91 | - | 220,805 |
| Aug 20, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.91 | 0.23% | 108,797 |
| Aug 19, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.90 | -0.10% | 15,098 |
| Aug 18, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.90 | -0.38% | 124,366 |
| Aug 17, 2026 | 4.99 | 4.99 | 4.96 | 4.97 | 4.92 | -0.07% | 138,283 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.93 | -0.22% | 47,074 |
| Aug 13, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.94 | 0.12% | 9,472 |
| Aug 12, 2026 | 4.97 | 4.99 | 4.97 | 4.97 | 4.93 | 0.05% | 21,953 |
| Aug 11, 2026 | 4.97 | 4.98 | 4.96 | 4.97 | 4.93 | 0.09% | 21,939 |
| Aug 10, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.92 | -0.24% | 30,183 |
| Aug 7, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.94 | 0.09% | 47,294 |
| Aug 6, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.93 | -0.36% | 45,284 |
| Aug 5, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.95 | 0.40% | 85,538 |
| Aug 4, 2026 | 4.97 | 4.99 | 4.97 | 4.97 | 4.93 | 0.20% | 35,332 |
| Aug 3, 2026 | 4.99 | 5.04 | 4.96 | 4.96 | 4.92 | 0.23% | 53,983 |
| Jul 31, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.91 | -0.10% | 67,377 |
| Jul 30, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.91 | 0.05% | 30,831 |
| Jul 29, 2026 | 4.95 | 4.98 | 4.95 | 4.95 | 4.91 | -0.32% | 46,332 |
| Jul 28, 2026 | 4.97 | 4.98 | 4.96 | 4.97 | 4.93 | 0.13% | 39,404 |
| Jul 27, 2026 | 4.96 | 4.97 | 4.95 | 4.96 | 4.92 | 0.28% | 54,316 |
| Jul 24, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.91 | 0.25% | 28,400 |
| Jul 23, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.89 | -0.19% | 16,393 |
| Jul 22, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.90 | -0.16% | 99,357 |
| Jul 21, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.91 | -0.03% | 54,392 |
| Jul 20, 2026 | 4.95 | 4.98 | 4.95 | 4.96 | 4.91 | -0.16% | 32,223 |
| Jul 17, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.92 | 0.02% | 29,315 |
| Jul 16, 2026 | 4.97 | 4.98 | 4.96 | 4.96 | 4.92 | -0.11% | 120,507 |