iShares Ibonds Dec 2032 Term $ Corp UCITS ETF (LON:32GH)
London · Delayed Price · Currency is GBP 4.891
0.00 (-0.01%)
Last updated: Sep 22, 2026, 3:54 PM GMT
LON:32GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.01% | 59,000 |
| Sep 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.22% | - |
| Sep 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.18% | - |
| Sep 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.03% | 100,000 |
| Sep 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | 0.32% | - |
| Sep 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | -0.08% | - |
| Sep 14, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.88 | -0.23% | 8,005 |
| Sep 11, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.89 | -0.12% | 451 |
| Sep 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | -0.44% | - |
| Sep 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -0.23% | - |
| Sep 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | -0.07% | 401 |
| Sep 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | -0.04% | 1,404 |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 4.99 | 4.93 | -0.19% | 3,038 |
| Sep 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 0.33% | 1,172 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | -0.18% | - |
| Sep 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | -0.35% | - |
| Aug 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | -0.39% | - |
| Aug 27, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.97 | 0.14% | 118,747 |
| Aug 26, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.97 | - | 3,051 |
| Aug 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.97 | 0.22% | 3,536 |
| Aug 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 0.04% | - |
| Aug 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | -0.10% | 3,579 |
| Aug 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | -0.15% | - |
| Aug 19, 2026 | 5.03 | 5.03 | 5.03 | 5.02 | 4.97 | 0.14% | 994 |
| Aug 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | -0.16% | - |
| Aug 17, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | -0.08% | - |
| Aug 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | -0.23% | - |
| Aug 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | 0.33% | - |
| Aug 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.97 | 0.16% | 1,244 |
| Aug 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | 0.03% | - |
| Aug 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.96 | -0.22% | - |
| Aug 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | 0.10% | - |
| Aug 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | -0.13% | - |
| Aug 5, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | 0.05% | - |
| Aug 4, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.97 | 0.30% | - |
| Aug 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 0.30% | - |
| Jul 31, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | -0.24% | - |
| Jul 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 0.22% | - |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -0.29% | - |
| Jul 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 0.24% | - |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 0.08% | - |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 0.27% | - |
| Jul 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -0.38% | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -0.20% | - |
| Jul 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | -0.19% | - |
| Jul 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | -0.31% | - |
| Jul 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | 0.08% | - |
| Jul 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | -0.02% | - |
| Jul 15, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 4.97 | 0.09% | 1,061 |
| Jul 14, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 4.97 | 0.18% | 1,242 |