iShares Ibonds Dec 2031 Term Euro Corp UCITS ETF (ETR:IG31)
Germany · Delayed Price · Currency is EUR 5.16
-0.02 (-0.38%)
Sep 23, 2026, 2:13 PM CET
ETR:IG31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | - | -0.32% | 64,081 |
| Sep 22, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | -0.06% | 128,889 |
| Sep 21, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 0.41% | 85,984 |
| Sep 18, 2026 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | -0.44% | 793,506 |
| Sep 17, 2026 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 0.30% | 39,728 |
| Sep 16, 2026 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 0.06% | 105,074 |
| Sep 15, 2026 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | 0.19% | 98,947 |
| Sep 14, 2026 | 5.17 | 5.18 | 5.15 | 5.15 | 5.15 | -0.43% | 332,805 |
| Sep 11, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.07% | 79,378 |
| Sep 10, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -0.59% | 121,902 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.42% | 105,068 |
| Sep 8, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 0.08% | 469,958 |
| Sep 7, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.05% | 956,492 |
| Sep 4, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | 0.03% | 27,063 |
| Sep 3, 2026 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 0.17% | 55,763 |
| Sep 2, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.02% | 23,940 |
| Sep 1, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.28% | 35,426 |
| Aug 31, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | -0.33% | 40,151 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.16% | 23,045 |
| Aug 27, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.08% | 13,684 |
| Aug 26, 2026 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | -0.11% | 45,813 |
| Aug 25, 2026 | 5.25 | 5.26 | 5.24 | 5.26 | 5.26 | 0.18% | 75,624 |
| Aug 24, 2026 | 5.26 | 5.31 | 5.24 | 5.25 | 5.25 | 0.08% | 94,772 |
| Aug 21, 2026 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | -0.08% | 62,412 |
| Aug 20, 2026 | 5.22 | 5.25 | 5.21 | 5.25 | 5.25 | 0.24% | 266,966 |
| Aug 19, 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | -0.15% | 30,228 |
| Aug 18, 2026 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | -0.16% | 70,029 |
| Aug 17, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.17% | 66,150 |
| Aug 14, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | -0.09% | 30,730 |
| Aug 13, 2026 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | 0.11% | 87,538 |
| Aug 12, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 0.04% | 7,973 |
| Aug 11, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 0.08% | 7,619 |
| Aug 10, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.23% | 47,930 |
| Aug 7, 2026 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | - | 28,740 |
| Aug 6, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.10% | 77,155 |
| Aug 5, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | -0.04% | 71,643 |
| Aug 4, 2026 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | 0.21% | 193,673 |
| Aug 3, 2026 | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | 0.31% | 63,006 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.19% | 8,376 |
| Jul 30, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 0.23% | 308,576 |
| Jul 29, 2026 | 5.24 | 5.26 | 5.24 | 5.24 | 5.24 | -0.32% | 19,218 |
| Jul 28, 2026 | 5.25 | 5.26 | 5.24 | 5.26 | 5.25 | 0.10% | 34,463 |
| Jul 27, 2026 | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | 0.21% | 185,282 |
| Jul 24, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.39% | 40,664 |
| Jul 23, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.31% | 16,611 |
| Jul 22, 2026 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | -0.12% | 123,871 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.09% | 70,175 |
| Jul 20, 2026 | 5.24 | 5.26 | 5.24 | 5.25 | 5.24 | -0.06% | 70,325 |
| Jul 17, 2026 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | 0.01% | 28,581 |
| Jul 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.10% | 7,502 |