iShares Ibonds Dec 2032 Term E Corp UCITS ETF (ETR:IG32)
Germany · Delayed Price · Currency is EUR 5.14
0.00 (0.00%)
At close: Sep 22, 2026
ETR:IG32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | - | 52,767 |
| Sep 21, 2026 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 0.48% | 17,608 |
| Sep 18, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.35% | 24,233 |
| Sep 17, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 0.12% | 11,183 |
| Sep 16, 2026 | 5.14 | 5.14 | 5.11 | 5.13 | 5.12 | 0.30% | 20,394 |
| Sep 15, 2026 | 5.13 | 5.13 | 5.10 | 5.11 | 5.11 | -0.13% | 41,616 |
| Sep 14, 2026 | 5.13 | 5.13 | 5.10 | 5.12 | 5.12 | -0.59% | 14,277 |
| Sep 11, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.31% | 28,467 |
| Sep 10, 2026 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.58% | 31,772 |
| Sep 9, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.51% | 55,845 |
| Sep 8, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 0.09% | 73,064 |
| Sep 7, 2026 | 5.20 | 5.23 | 5.18 | 5.18 | 5.18 | -0.10% | 28,836 |
| Sep 4, 2026 | 5.21 | 5.22 | 5.18 | 5.19 | 5.19 | 0.06% | 54,597 |
| Sep 3, 2026 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 0.09% | 16,662 |
| Sep 2, 2026 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 0.04% | 4,880 |
| Sep 1, 2026 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | -0.28% | 17,842 |
| Aug 31, 2026 | 5.22 | 5.23 | 5.19 | 5.19 | 5.19 | -0.43% | 28,555 |
| Aug 28, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 0.08% | 63,721 |
| Aug 27, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.21% | 31,214 |
| Aug 26, 2026 | 5.23 | 5.24 | 5.22 | 5.22 | 5.22 | -0.22% | 51 |
| Aug 25, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 0.39% | 16,257 |
| Aug 24, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.12% | 32,393 |
| Aug 21, 2026 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 0.15% | 15,915 |
| Aug 20, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.05% | 14,568 |
| Aug 19, 2026 | 5.20 | 5.23 | 5.20 | 5.21 | 5.21 | -0.26% | 11,513 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | -0.23% | 15,437 |
| Aug 17, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 0.07% | 16,748 |
| Aug 14, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.22% | 515 |
| Aug 13, 2026 | 5.24 | 5.26 | 5.24 | 5.24 | 5.24 | 0.13% | 13,973 |
| Aug 12, 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 0.05% | 5,371 |
| Aug 11, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 0.07% | 11,506 |
| Aug 10, 2026 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | -0.21% | 26,201 |
| Aug 7, 2026 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | 0.06% | 6,141 |
| Aug 6, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.05% | 7,401 |
| Aug 5, 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 0.13% | 3,463 |
| Aug 4, 2026 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 0.09% | 129,042 |
| Aug 3, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 0.33% | 7,333 |
| Jul 31, 2026 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | -0.25% | 89,933 |
| Jul 30, 2026 | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | 0.20% | 18,850 |
| Jul 29, 2026 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | -0.39% | 1,660 |
| Jul 28, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 0.18% | 84,118 |
| Jul 27, 2026 | 5.23 | 5.25 | 5.22 | 5.22 | 5.22 | 0.35% | 114,518 |
| Jul 24, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.18% | 6,032 |
| Jul 23, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.18% | 21,453 |
| Jul 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.16% | 10,372 |
| Jul 21, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.13% | 2,473 |
| Jul 20, 2026 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | -0.02% | 3,876 |
| Jul 17, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | - | 15,100 |
| Jul 16, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.10% | 8,330 |
| Jul 15, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | -0.02% | 1,533 |