iShares Ibonds Dec 2028 Term Corp UCITS ETF (LON:D28G)
London · Delayed Price · Currency is GBP · Price in GBX 5.18
+0.01 (0.10%)
At close: Sep 10, 2025
LON:D28G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 512.05 | 512.05 | 512.05 | 512.05 | 512.05 | -0.19% | - |
| Sep 11, 2025 | 513.05 | 513.05 | 513.05 | 513.05 | 513.05 | -1.02% | - |
| Sep 10, 2025 | 512.47 | 512.47 | 512.47 | 518.35 | 512.47 | 0.10% | - |
| Sep 9, 2025 | 511.98 | 511.98 | 511.98 | 517.85 | 511.98 | -0.15% | - |
| Sep 8, 2025 | 512.77 | 512.77 | 512.77 | 518.65 | 512.77 | -0.01% | - |
| Sep 5, 2025 | 512.82 | 512.82 | 512.82 | 518.70 | 512.82 | 0.30% | - |
| Sep 4, 2025 | 516.61 | 516.61 | 516.61 | 517.15 | 511.28 | 0.12% | 1,194 |
| Sep 3, 2025 | 516.15 | 516.15 | 516.15 | 516.55 | 510.69 | 0.16% | 7,500 |
| Sep 2, 2025 | 515.43 | 515.43 | 515.43 | 515.70 | 509.85 | -0.11% | 4,000 |
| Sep 1, 2025 | 510.39 | 510.39 | 510.39 | 516.25 | 510.39 | 0.02% | - |
| Aug 29, 2025 | 510.30 | 510.30 | 510.30 | 516.15 | 510.30 | -0.06% | - |
| Aug 28, 2025 | 516.67 | 516.67 | 516.67 | 516.45 | 510.59 | 0.09% | 774 |
| Aug 27, 2025 | 510.15 | 510.15 | 510.15 | 516.00 | 510.15 | 0.07% | - |
| Aug 26, 2025 | 516.43 | 516.43 | 516.43 | 515.65 | 509.80 | -0.11% | 968 |
| Aug 22, 2025 | 510.34 | 510.34 | 510.34 | 516.20 | 510.34 | 0.39% | - |
| Aug 21, 2025 | 508.37 | 508.37 | 508.37 | 514.20 | 508.37 | -0.15% | - |
| Aug 20, 2025 | 509.11 | 509.11 | 509.11 | 514.95 | 509.11 | 0.04% | - |
| Aug 19, 2025 | 508.91 | 508.91 | 508.91 | 514.75 | 508.91 | 0.06% | - |
| Aug 18, 2025 | 508.61 | 508.61 | 508.61 | 514.45 | 508.61 | -0.14% | - |
| Aug 15, 2025 | 509.31 | 509.31 | 509.31 | 515.15 | 509.31 | 0.04% | - |
| Aug 14, 2025 | 509.11 | 509.11 | 509.11 | 514.95 | 509.11 | -0.11% | - |
| Aug 13, 2025 | 515.30 | 515.30 | 515.30 | 515.50 | 509.65 | 0.26% | 4,585 |
| Aug 12, 2025 | 508.32 | 508.32 | 508.32 | 514.15 | 508.32 | 0.11% | - |
| Aug 11, 2025 | 507.77 | 507.77 | 507.77 | 513.60 | 507.77 | -0.03% | - |
| Aug 8, 2025 | 507.92 | 507.92 | 507.92 | 513.75 | 507.92 | -0.11% | - |
| Aug 7, 2025 | 516.70 | 516.70 | 516.70 | 514.30 | 508.47 | 0.05% | 70 |
| Aug 6, 2025 | 514.20 | 514.20 | 514.20 | 514.05 | 508.22 | 0.03% | 9,723 |
| Aug 5, 2025 | 508.07 | 508.07 | 508.07 | 513.90 | 508.07 | -0.01% | - |
| Aug 4, 2025 | 508.12 | 508.12 | 508.12 | 513.95 | 508.12 | 0.07% | - |
| Aug 1, 2025 | 513.60 | 513.60 | 513.60 | 513.60 | 507.77 | 0.38% | 643 |
| Jul 31, 2025 | 511.05 | 511.05 | 511.05 | 511.65 | 505.85 | - | 990 |
| Jul 30, 2025 | 505.85 | 505.85 | 505.85 | 511.65 | 505.85 | 0.04% | - |
| Jul 29, 2025 | 511.23 | 511.23 | 511.23 | 511.45 | 505.65 | 0.07% | 58,696 |
| Jul 28, 2025 | 505.30 | 505.30 | 505.30 | 511.10 | 505.30 | -0.03% | - |
| Jul 25, 2025 | 505.45 | 505.45 | 505.45 | 511.25 | 505.45 | -0.03% | - |
| Jul 24, 2025 | 505.60 | 505.60 | 505.60 | 511.40 | 505.60 | -0.08% | - |
| Jul 23, 2025 | 511.75 | 511.75 | 511.75 | 511.80 | 505.99 | -0.01% | 95 |
| Jul 22, 2025 | 506.04 | 506.04 | 506.04 | 511.85 | 506.04 | 0.06% | - |
| Jul 21, 2025 | 505.75 | 505.75 | 505.75 | 511.55 | 505.75 | 0.10% | - |
| Jul 18, 2025 | 505.25 | 505.25 | 505.25 | 511.05 | 505.25 | 0.14% | - |
| Jul 17, 2025 | 510.54 | 510.78 | 510.54 | 510.35 | 504.56 | 0.04% | 9,728 |
| Jul 16, 2025 | 504.36 | 504.36 | 504.36 | 510.15 | 504.36 | 0.21% | - |
| Jul 15, 2025 | 503.33 | 503.33 | 503.33 | 509.10 | 503.33 | -0.18% | - |
| Jul 14, 2025 | 504.22 | 504.22 | 504.22 | 510.00 | 504.22 | 0.06% | - |
| Jul 11, 2025 | 503.92 | 503.92 | 503.92 | 509.70 | 503.92 | -0.10% | - |
| Jul 10, 2025 | 510.90 | 510.90 | 510.90 | 510.20 | 504.41 | 0.13% | 2,900 |
| Jul 9, 2025 | 511.90 | 511.90 | 511.90 | 509.55 | 503.77 | 0.07% | 975 |
| Jul 8, 2025 | 511.90 | 511.90 | 511.90 | 509.20 | 503.42 | -0.10% | 976 |
| Jul 7, 2025 | 503.92 | 503.92 | 503.92 | 509.70 | 503.92 | -0.14% | - |
| Jul 4, 2025 | 504.61 | 504.61 | 504.61 | 510.40 | 504.61 | 0.08% | - |