iShares Ibonds Dec 2034 Term Corp UCITS ETF (ETR:34GI)
Germany · Delayed Price · Currency is EUR 4.767
-0.006 (-0.12%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:34GI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.12% | 31,874 |
| Sep 21, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | 0.48% | 70,203 |
| Sep 18, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.34% | 62,217 |
| Sep 17, 2026 | 4.76 | 4.78 | 4.75 | 4.77 | 4.77 | 0.31% | 25,345 |
| Sep 16, 2026 | 4.78 | 4.80 | 4.77 | 4.80 | 4.75 | 0.21% | 10,837 |
| Sep 15, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.74 | 0.01% | 27,504 |
| Sep 14, 2026 | 4.79 | 4.80 | 4.77 | 4.78 | 4.74 | -0.43% | 43,088 |
| Sep 11, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.76 | -0.03% | 7,222 |
| Sep 10, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.76 | -0.64% | 13,806 |
| Sep 9, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.79 | -0.57% | 34,232 |
| Sep 8, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.82 | 0.18% | 35,227 |
| Sep 7, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.81 | -0.26% | 20,967 |
| Sep 4, 2026 | 4.87 | 4.88 | 4.87 | 4.87 | 4.82 | 0.02% | 9,039 |
| Sep 3, 2026 | 4.87 | 4.88 | 4.86 | 4.87 | 4.82 | 0.32% | 17,907 |
| Sep 2, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.81 | -0.26% | 30,258 |
| Sep 1, 2026 | 4.90 | 4.94 | 4.86 | 4.87 | 4.82 | -0.17% | 39,826 |
| Aug 31, 2026 | 4.89 | 4.91 | 4.87 | 4.87 | 4.83 | -0.40% | 8,947 |
| Aug 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -0.17% | 2,020 |
| Aug 27, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.86 | -0.16% | 5,935 |
| Aug 26, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.86 | -0.20% | 27,336 |
| Aug 25, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.87 | 0.38% | 918 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.86 | - | 14,254 |
| Aug 21, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.86 | -0.05% | 82,352 |
| Aug 20, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.86 | 0.07% | 57,420 |
| Aug 19, 2026 | 4.89 | 4.91 | 4.89 | 4.90 | 4.85 | -0.02% | 5,642 |
| Aug 18, 2026 | 4.92 | 4.93 | 4.90 | 4.90 | 4.86 | -0.42% | 104,565 |
| Aug 17, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.88 | -0.06% | 76,086 |
| Aug 14, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.88 | -0.38% | 7,072 |
| Aug 13, 2026 | 4.93 | 4.96 | 4.93 | 4.94 | 4.90 | 0.16% | 12,036 |
| Aug 12, 2026 | 4.91 | 4.95 | 4.91 | 4.94 | 4.89 | 0.03% | 4,458 |
| Aug 11, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.89 | 0.11% | 6,510 |
| Aug 10, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.88 | -0.21% | 21,710 |
| Aug 7, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.89 | 0.05% | 11,358 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.89 | -0.13% | 2,576 |
| Aug 5, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.90 | 0.11% | 23,501 |
| Aug 4, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.89 | 0.28% | 13,481 |
| Aug 3, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.88 | 0.37% | 18,246 |
| Jul 31, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.86 | -0.10% | 9,274 |
| Jul 30, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.86 | -0.03% | 47,662 |
| Jul 29, 2026 | 4.92 | 4.94 | 4.91 | 4.91 | 4.87 | -0.37% | 153,717 |
| Jul 28, 2026 | 4.93 | 4.94 | 4.91 | 4.93 | 4.88 | 0.11% | 12,241 |
| Jul 27, 2026 | 4.90 | 4.93 | 4.90 | 4.92 | 4.88 | 0.30% | 12,646 |
| Jul 24, 2026 | 4.90 | 4.91 | 4.89 | 4.91 | 4.86 | 0.31% | 5,937 |
| Jul 23, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.85 | -0.24% | 65,071 |
| Jul 22, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.86 | -0.12% | 13,212 |
| Jul 21, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.87 | -0.16% | 8,329 |
| Jul 20, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.87 | -0.09% | 9,350 |
| Jul 17, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.88 | - | 14,544 |
| Jul 16, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.88 | -0.07% | 21,997 |
| Jul 15, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.88 | -0.16% | 31,601 |