iShares Ibonds Dec 2034 Term $ Corp UCITS ETF (LON:ID34)
London · Delayed Price · Currency is GBP · Price in USD 107.91
+0.16 (0.15%)
At close: Oct 8, 2025
LON:ID34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 107.88 | 107.88 | 107.48 | 107.52 | 107.52 | -0.36% | 4,779 |
| Oct 8, 2025 | 108.32 | 108.32 | 107.98 | 107.91 | 107.91 | 0.15% | 7,534 |
| Oct 7, 2025 | 107.72 | 107.78 | 107.72 | 107.75 | 107.75 | 0.04% | 3,088 |
| Oct 6, 2025 | 107.82 | 107.85 | 107.74 | 107.71 | 107.71 | -0.27% | 4,385 |
| Oct 3, 2025 | 108.54 | 108.54 | 108.02 | 108.00 | 108.00 | 0.06% | 4,103 |
| Oct 2, 2025 | 108.02 | 108.08 | 107.94 | 107.94 | 107.94 | 0.19% | 4,570 |
| Oct 1, 2025 | 107.54 | 107.91 | 107.54 | 107.73 | 107.73 | 0.18% | 3,645 |
| Sep 30, 2025 | 107.94 | 107.94 | 107.64 | 107.54 | 107.54 | -0.05% | 4,833 |
| Sep 29, 2025 | 107.62 | 107.62 | 107.48 | 107.59 | 107.59 | 0.41% | 4,761 |
| Sep 26, 2025 | 107.22 | 107.22 | 107.18 | 107.15 | 107.15 | 0.23% | 4,597 |
| Sep 25, 2025 | 107.92 | 107.92 | 107.13 | 106.90 | 106.90 | -0.55% | 5,433 |
| Sep 24, 2025 | 107.88 | 107.88 | 107.48 | 107.49 | 107.49 | -0.14% | 1,413 |
| Sep 23, 2025 | 107.74 | 107.80 | 107.67 | 107.64 | 107.64 | 0.02% | 3,738 |
| Sep 22, 2025 | 108.22 | 108.22 | 107.69 | 107.62 | 107.62 | -0.02% | 61,639 |
| Sep 19, 2025 | 108.24 | 108.24 | 107.72 | 107.64 | 107.64 | -0.04% | 2,228 |
| Sep 18, 2025 | 108.22 | 108.22 | 107.48 | 107.68 | 107.68 | -0.50% | 58,160 |
| Sep 17, 2025 | 108.64 | 108.64 | 108.20 | 108.22 | 108.22 | 0.06% | 2,803 |
| Sep 16, 2025 | 108.06 | 108.34 | 108.06 | 108.15 | 108.15 | -0.02% | 2,351 |
| Sep 15, 2025 | 107.98 | 108.15 | 107.98 | 108.17 | 108.17 | 0.42% | 3,740 |
| Sep 12, 2025 | 108.00 | 108.01 | 107.78 | 107.72 | 107.72 | -0.32% | 8,368 |
| Sep 11, 2025 | 108.10 | 108.10 | 107.76 | 108.07 | 108.07 | 0.33% | 19,885 |
| Sep 10, 2025 | 107.44 | 107.76 | 107.44 | 107.71 | 107.71 | 0.37% | 2,464 |
| Sep 9, 2025 | 107.50 | 107.56 | 107.30 | 107.31 | 107.31 | -0.32% | 3,816 |
| Sep 8, 2025 | 107.50 | 107.60 | 107.50 | 107.65 | 107.65 | 0.20% | 932 |
| Sep 5, 2025 | 106.88 | 107.48 | 106.88 | 107.43 | 107.43 | 0.95% | 1,168 |
| Sep 4, 2025 | 106.46 | 106.52 | 106.34 | 106.42 | 106.42 | 0.26% | 7,134 |
| Sep 3, 2025 | 105.76 | 106.12 | 105.76 | 106.14 | 106.14 | 0.53% | 705 |
| Sep 2, 2025 | 105.80 | 105.80 | 105.49 | 105.58 | 105.58 | -0.32% | 624 |
| Sep 1, 2025 | 106.00 | 106.00 | 105.90 | 105.92 | 105.92 | 0.03% | 434 |
| Aug 29, 2025 | 106.14 | 106.14 | 105.93 | 105.89 | 105.89 | -0.28% | 13,574 |
| Aug 28, 2025 | 106.10 | 106.20 | 106.10 | 106.19 | 106.19 | 0.40% | 2,792 |
| Aug 27, 2025 | 105.88 | 105.88 | 105.73 | 105.77 | 105.77 | -0.02% | 2,188 |
| Aug 26, 2025 | 105.86 | 105.92 | 105.65 | 105.79 | 105.79 | 0.02% | 24,143 |
| Aug 25, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.22% | 1,100 |
| Aug 22, 2025 | 105.54 | 106.09 | 105.54 | 106.01 | 106.01 | 0.75% | 3,220 |
| Aug 21, 2025 | 105.49 | 105.49 | 105.24 | 105.22 | 105.22 | -0.25% | 11,569 |
| Aug 20, 2025 | 105.58 | 105.58 | 105.51 | 105.48 | 105.48 | 0.09% | 7,376 |
| Aug 19, 2025 | 105.60 | 105.60 | 105.48 | 105.38 | 105.38 | 0.07% | 10,728 |
| Aug 18, 2025 | 105.44 | 105.61 | 105.23 | 105.31 | 105.31 | -0.27% | 2,513 |
| Aug 15, 2025 | 105.72 | 105.72 | 105.72 | 105.59 | 105.59 | 0.07% | 47 |
| Aug 14, 2025 | 105.96 | 105.96 | 105.52 | 105.52 | 105.52 | -0.42% | 9,542 |
| Aug 13, 2025 | 105.66 | 105.95 | 105.66 | 105.96 | 105.96 | 0.61% | 2,564 |
| Aug 12, 2025 | 106.96 | 106.96 | 105.14 | 105.32 | 105.32 | -0.07% | 2,217 |
| Aug 11, 2025 | 105.82 | 105.82 | 105.32 | 105.39 | 105.39 | -0.04% | 381 |
| Aug 8, 2025 | 105.70 | 105.70 | 105.47 | 105.43 | 105.43 | -0.34% | 2,566 |
| Aug 7, 2025 | 105.81 | 105.91 | 105.81 | 105.79 | 105.79 | 0.13% | 1,520 |
| Aug 6, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 0.05% | - |
| Aug 5, 2025 | 105.70 | 105.88 | 105.60 | 105.60 | 105.60 | -0.10% | 4,576 |
| Aug 4, 2025 | 105.36 | 105.76 | 105.36 | 105.71 | 105.71 | 0.38% | 8,669 |
| Aug 1, 2025 | 104.68 | 105.36 | 104.68 | 105.31 | 105.31 | 0.44% | 24,674 |