iShares iBonds Dec 2027 Term $ Corp UCITS ETF (ETR:HQ5B)
Germany · Delayed Price · Currency is EUR 4.348
+0.016 (0.36%)
At close: Sep 22, 2026
ETR:HQ5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.36% | 34,681 |
| Sep 21, 2026 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | - | 55,891 |
| Sep 18, 2026 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | -0.04% | 50,196 |
| Sep 17, 2026 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | 0.60% | 175,327 |
| Sep 16, 2026 | 4.35 | 4.37 | 4.35 | 4.36 | 4.31 | 0.08% | 20,475 |
| Sep 15, 2026 | 4.36 | 4.38 | 4.35 | 4.35 | 4.30 | -0.01% | 11,594 |
| Sep 14, 2026 | 4.35 | 4.37 | 4.34 | 4.35 | 4.31 | 0.50% | 10,705 |
| Sep 11, 2026 | 4.33 | 4.35 | 4.33 | 4.33 | 4.28 | 0.14% | 11,952 |
| Sep 10, 2026 | 4.34 | 4.34 | 4.32 | 4.33 | 4.28 | -0.02% | 30,183 |
| Sep 9, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.28 | 0.03% | 30,384 |
| Sep 8, 2026 | 4.32 | 4.34 | 4.32 | 4.33 | 4.28 | 0.04% | 17,459 |
| Sep 7, 2026 | 4.33 | 4.34 | 4.32 | 4.32 | 4.28 | -0.10% | 14,433 |
| Sep 4, 2026 | 4.32 | 4.34 | 4.32 | 4.33 | 4.28 | 0.06% | 34,930 |
| Sep 3, 2026 | 4.33 | 4.35 | 4.32 | 4.33 | 4.28 | -0.22% | 33,131 |
| Sep 2, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.29 | 0.02% | 7,932 |
| Sep 1, 2026 | 4.33 | 4.35 | 4.33 | 4.33 | 4.29 | 0.21% | 8,585 |
| Aug 31, 2026 | 4.34 | 4.35 | 4.33 | 4.33 | 4.28 | -0.12% | 13,259 |
| Aug 28, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.28 | 0.33% | 8,831 |
| Aug 27, 2026 | 4.32 | 4.34 | 4.31 | 4.32 | 4.27 | 0.09% | 35,992 |
| Aug 26, 2026 | 4.31 | 4.32 | 4.31 | 4.31 | 4.26 | 0.19% | 14,243 |
| Aug 25, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.26 | -0.03% | 8,713 |
| Aug 24, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.26 | 0.07% | 24,810 |
| Aug 21, 2026 | 4.29 | 4.31 | 4.29 | 4.30 | 4.25 | 0.01% | 26,780 |
| Aug 20, 2026 | 4.30 | 4.32 | 4.29 | 4.30 | 4.25 | -0.10% | 70,697 |
| Aug 19, 2026 | 4.33 | 4.35 | 4.31 | 4.31 | 4.26 | -0.72% | 33,754 |
| Aug 18, 2026 | 4.34 | 4.35 | 4.34 | 4.34 | 4.29 | 0.07% | 13,031 |
| Aug 17, 2026 | 4.33 | 4.35 | 4.32 | 4.33 | 4.29 | -0.01% | 34,474 |
| Aug 14, 2026 | 4.35 | 4.37 | 4.33 | 4.33 | 4.29 | -0.47% | 34,986 |
| Aug 13, 2026 | 4.36 | 4.37 | 4.35 | 4.36 | 4.31 | 0.17% | 14,990 |
| Aug 12, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.30 | 0.02% | 20,086 |
| Aug 11, 2026 | 4.34 | 4.36 | 4.34 | 4.35 | 4.30 | 0.10% | 13,761 |
| Aug 10, 2026 | 4.34 | 4.36 | 4.33 | 4.34 | 4.29 | 0.05% | 34,554 |
| Aug 7, 2026 | 4.35 | 4.37 | 4.34 | 4.34 | 4.29 | -0.28% | 59,374 |
| Aug 6, 2026 | 4.34 | 4.36 | 4.34 | 4.35 | 4.30 | 0.24% | 16,542 |
| Aug 5, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.29 | -0.25% | 46,616 |
| Aug 4, 2026 | 4.35 | 4.37 | 4.35 | 4.35 | 4.30 | -0.07% | 7,143 |
| Aug 3, 2026 | 4.34 | 4.37 | 4.34 | 4.36 | 4.31 | 0.09% | 34,697 |
| Jul 31, 2026 | 4.35 | 4.38 | 4.35 | 4.35 | 4.30 | 0.04% | 61,171 |
| Jul 30, 2026 | 4.37 | 4.39 | 4.35 | 4.35 | 4.30 | -1.01% | 121,607 |
| Jul 29, 2026 | 4.39 | 4.41 | 4.39 | 4.39 | 4.35 | 0.08% | 26,951 |
| Jul 28, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.34 | -0.15% | 89,319 |
| Jul 27, 2026 | 4.38 | 4.41 | 4.38 | 4.40 | 4.35 | 0.12% | 38,285 |
| Jul 24, 2026 | 4.39 | 4.41 | 4.39 | 4.39 | 4.34 | -0.13% | 13,901 |
| Jul 23, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.35 | 0.36% | 17,189 |
| Jul 22, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.33 | 0.02% | 12,585 |
| Jul 21, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.33 | -0.01% | 18,501 |
| Jul 20, 2026 | 4.37 | 4.39 | 4.37 | 4.38 | 4.33 | 0.27% | 16,614 |
| Jul 17, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.32 | 0.04% | 18,788 |
| Jul 16, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.32 | - | 54,957 |
| Jul 15, 2026 | 4.37 | 4.39 | 4.37 | 4.37 | 4.32 | 0.12% | 29,626 |