iShares Ibonds Dec 2026 Term $ Corp UCITS ETF (LON:ID26)
London · Delayed Price · Currency is GBP · Price in USD 5.03
+0.00 (0.01%)
At close: Sep 22, 2026
LON:ID26 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.01% | - |
| Sep 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 2,796 |
| Sep 18, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.03% | 4 |
| Sep 17, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | - | 47,040 |
| Sep 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | - | 2 |
| Sep 15, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.03 | -0.01% | 13,973 |
| Sep 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | 0.04% | 6 |
| Sep 11, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.03 | -0.06% | 19,772 |
| Sep 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | 0.06% | 16 |
| Sep 9, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.03 | 0.01% | 115,698 |
| Sep 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | -0.05% | 3 |
| Sep 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | 0.05% | 22 |
| Sep 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | 0.04% | 3 |
| Sep 3, 2026 | 5.08 | 5.08 | 5.08 | 5.07 | 5.02 | 0.02% | 2 |
| Sep 2, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.02 | 0.01% | 5,002 |
| Sep 1, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.02 | -0.08% | 264,338 |
| Aug 28, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.03 | 0.07% | 4,472 |
| Aug 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 0.04% | - |
| Aug 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 0.03% | 6,282 |
| Aug 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | -0.05% | 29,014 |
| Aug 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 0.06% | - |
| Aug 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | - | 382 |
| Aug 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 0.04% | 20,155 |
| Aug 19, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 0.08% | - |
| Aug 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | 46,902 |
| Aug 17, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.01 | -0.04% | 6 |
| Aug 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | 0.04% | - |
| Aug 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | 10,920 |
| Aug 12, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.01 | 0.01% | 175 |
| Aug 11, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.01 | 0.03% | 3,965 |
| Aug 10, 2026 | 5.05 | 5.05 | 5.05 | 5.06 | 5.01 | 0.01% | 1 |
| Aug 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | -0.03% | - |
| Aug 6, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.01 | 0.04% | 15 |
| Aug 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | 0.03% | - |
| Aug 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | -0.02% | 3,937 |
| Aug 3, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.01 | 0.04% | 50,250 |
| Jul 31, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | 189 |
| Jul 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | 0.07% | - |
| Jul 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | - |
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.01% | 600,000 |
| Jul 27, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 5.00 | 0.01% | 19,324 |
| Jul 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.01% | 9 |
| Jul 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.02% | 4 |
| Jul 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.01% | 20,002 |
| Jul 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | 1 |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | 594 |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.01% | 44,701 |
| Jul 16, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 5.00 | 0.02% | 889 |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.02% | - |
| Jul 14, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.00 | 0.03% | 7 |