iShares Ibonds Dec 2028 Term Corp UCITS ETF (LON:ID28)
London · Delayed Price · Currency is GBP · Price in USD 5.06
0.00 (0.01%)
Last updated: Sep 22, 2026, 4:19 PM GMT
LON:ID28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 0.01% | 216,286 |
| Sep 21, 2026 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 0.03% | 64,008 |
| Sep 18, 2026 | 5.08 | 5.08 | 5.07 | 5.06 | 5.06 | -0.08% | 30,641 |
| Sep 17, 2026 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | 0.09% | 31,831 |
| Sep 16, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.06 | -0.03% | 13,032 |
| Sep 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | -0.01% | 794 |
| Sep 14, 2026 | 5.13 | 5.14 | 5.11 | 5.12 | 5.06 | -0.04% | 17,320 |
| Sep 11, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.06 | -0.02% | 14,752 |
| Sep 10, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.06 | -0.19% | 32,860 |
| Sep 9, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.07 | -0.13% | 16,045 |
| Sep 8, 2026 | 5.15 | 5.15 | 5.13 | 5.14 | 5.08 | -0.01% | 27,744 |
| Sep 7, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.08 | 0.01% | 33,589 |
| Sep 4, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.08 | -0.07% | 1,878 |
| Sep 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 0.08% | 991 |
| Sep 2, 2026 | 5.13 | 5.15 | 5.13 | 5.14 | 5.08 | 0.02% | 31,991 |
| Sep 1, 2026 | 5.15 | 5.15 | 5.13 | 5.14 | 5.08 | -0.03% | 50,848 |
| Aug 28, 2026 | 5.16 | 5.17 | 5.14 | 5.14 | 5.08 | -0.15% | 5,700 |
| Aug 27, 2026 | 5.16 | 5.16 | 5.15 | 5.14 | 5.09 | 0.08% | 14,063 |
| Aug 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | -0.02% | 18,149 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.08 | 0.10% | 9,458 |
| Aug 24, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 5.08 | 0.01% | 17,543 |
| Aug 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | -0.07% | 11,558 |
| Aug 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 0.01% | 13,775 |
| Aug 19, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.08 | 0.06% | 10,080 |
| Aug 18, 2026 | 5.14 | 5.15 | 5.13 | 5.14 | 5.08 | -0.04% | 24,308 |
| Aug 17, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.08 | -0.01% | 3,547 |
| Aug 14, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.08 | - | 2,062 |
| Aug 13, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.08 | 0.16% | 23,530 |
| Aug 12, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.07 | 0.04% | 145,756 |
| Aug 11, 2026 | 5.13 | 5.14 | 5.12 | 5.13 | 5.07 | -0.04% | 65,892 |
| Aug 10, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.07 | -0.06% | 10,832 |
| Aug 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.08 | -0.06% | 105,463 |
| Aug 6, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.08 | 0.17% | 170,139 |
| Aug 5, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.07 | -0.05% | 2,909 |
| Aug 4, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.07 | 0.17% | 35,728 |
| Aug 3, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.06 | 0.07% | 56,069 |
| Jul 31, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.06 | -0.06% | 9,607 |
| Jul 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 0.15% | 18,272 |
| Jul 29, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.06 | -0.06% | 30,000 |
| Jul 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 0.10% | - |
| Jul 27, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.05 | -0.11% | 8,301 |
| Jul 24, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.06 | 0.10% | 10,320 |
| Jul 23, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.05 | 0.03% | 13,847 |
| Jul 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | -0.15% | 1,183 |
| Jul 21, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.06 | 0.12% | 18,174 |
| Jul 20, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.05 | -0.31% | 26,610 |
| Jul 17, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.07 | 0.16% | 41,530 |
| Jul 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | -0.01% | 76,035 |
| Jul 15, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.06 | 0.14% | 6,101 |
| Jul 14, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.06 | 0.12% | 12,642 |