iShares Ibonds Dec 2033 Term E Corp UCITS ETF (ETR:IG33)
Germany · Delayed Price · Currency is EUR 5.09
0.00 (-0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IG33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.07% | 14,308 |
| Sep 21, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.09 | 0.43% | 6,930 |
| Sep 18, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.39% | 8,400 |
| Sep 17, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.40% | 12,350 |
| Sep 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.11% | 10,001 |
| Sep 15, 2026 | 5.07 | 5.07 | 5.05 | 5.07 | 5.07 | 0.05% | 24,276 |
| Sep 14, 2026 | 5.09 | 5.09 | 5.06 | 5.07 | 5.06 | -0.50% | 14,693 |
| Sep 11, 2026 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | 0.09% | 17,374 |
| Sep 10, 2026 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | -0.58% | 9,225 |
| Sep 9, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.57% | 27,301 |
| Sep 8, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | - | 12,197 |
| Sep 7, 2026 | 5.16 | 5.16 | 5.14 | 5.15 | 5.14 | -0.19% | 21,449 |
| Sep 4, 2026 | 5.16 | 5.16 | 5.14 | 5.16 | 5.15 | 0.08% | 9,936 |
| Sep 3, 2026 | 5.14 | 5.16 | 5.14 | 5.15 | 5.15 | 0.26% | 17,168 |
| Sep 2, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | -0.26% | 10,243 |
| Sep 1, 2026 | 5.16 | 5.18 | 5.14 | 5.15 | 5.15 | -0.14% | 43,174 |
| Aug 31, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.29% | 132 |
| Aug 28, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.25% | - |
| Aug 27, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | -0.12% | 42,704 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.14% | - |
| Aug 25, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.32% | 28,088 |
| Aug 24, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.03% | 3,178 |
| Aug 21, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.18 | 0.06% | 9,726 |
| Aug 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.07% | 43,742 |
| Aug 19, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 0.10% | 4,036 |
| Aug 18, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.52% | 7,435 |
| Aug 17, 2026 | 5.21 | 5.23 | 5.20 | 5.20 | 5.20 | -0.06% | 587 |
| Aug 14, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.34% | 32,158 |
| Aug 13, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 0.20% | 4,007 |
| Aug 12, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | 0.03% | 1,000 |
| Aug 11, 2026 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 0.11% | 4 |
| Aug 10, 2026 | 5.21 | 5.22 | 5.20 | 5.20 | 5.20 | -0.30% | 8,234 |
| Aug 7, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 0.07% | 27 |
| Aug 6, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.11% | 8,000 |
| Aug 5, 2026 | 5.20 | 5.24 | 5.20 | 5.22 | 5.22 | 0.10% | 67,906 |
| Aug 4, 2026 | 5.21 | 5.23 | 5.19 | 5.22 | 5.21 | 0.38% | 23,000 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 0.26% | 4,530 |
| Jul 31, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | -0.06% | 12,271 |
| Jul 30, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.18 | -0.08% | 3,886 |
| Jul 29, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | -0.33% | 10 |
| Jul 28, 2026 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 0.12% | 2,304 |
| Jul 27, 2026 | 5.21 | 5.22 | 5.20 | 5.20 | 5.20 | 0.33% | 94,715 |
| Jul 24, 2026 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 0.31% | 14,201 |
| Jul 23, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.32% | 636 |
| Jul 22, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.11% | 6,127 |
| Jul 21, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | -0.13% | 821 |
| Jul 20, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -0.08% | - |
| Jul 17, 2026 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | 0.05% | 21,620 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.12% | 3,468 |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.08% | 74,989 |