iShares Ibonds Dec 2034 Term $ Corp UCITS ETF (LON:ID34)
London · Delayed Price · Currency is GBP · Price in USD 105.60
-0.11 (-0.10%)
At close: Aug 5, 2025, 4:30 PM BST
LON:ID34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 104.88 | 104.88 | 104.86 | 104.85 | 104.85 | 0.22% | 1,900 |
| Jul 30, 2025 | 104.51 | 104.66 | 104.51 | 104.62 | 104.62 | -0.05% | 1,240 |
| Jul 29, 2025 | 104.68 | 104.78 | 104.62 | 104.67 | 104.67 | 0.37% | 1,152 |
| Jul 28, 2025 | 104.94 | 104.94 | 104.94 | 104.28 | 104.28 | -0.01% | 1,570 |
| Jul 25, 2025 | 104.21 | 104.25 | 104.21 | 104.29 | 104.29 | -0.06% | 466 |
| Jul 24, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 0.05% | - |
| Jul 23, 2025 | 104.48 | 104.48 | 104.34 | 104.30 | 104.30 | -0.24% | 6,288 |
| Jul 22, 2025 | 104.62 | 104.62 | 104.43 | 104.55 | 104.55 | 0.05% | 18,621 |
| Jul 21, 2025 | 104.38 | 104.55 | 104.34 | 104.50 | 104.50 | 0.53% | 4,983 |
| Jul 18, 2025 | 104.04 | 104.04 | 103.89 | 103.95 | 103.95 | 0.18% | 3,855 |
| Jul 17, 2025 | 103.65 | 103.81 | 103.65 | 103.76 | 103.76 | 0.36% | 5,610 |
| Jul 16, 2025 | 103.58 | 103.68 | 103.58 | 103.39 | 103.39 | 0.05% | 23,005 |
| Jul 15, 2025 | 103.82 | 103.82 | 103.30 | 103.34 | 103.34 | -0.26% | 1,350 |
| Jul 14, 2025 | 103.60 | 103.82 | 103.60 | 103.61 | 103.61 | -0.07% | 11,838 |
| Jul 11, 2025 | 103.98 | 103.98 | 103.98 | 103.68 | 103.68 | -0.42% | 37 |
| Jul 10, 2025 | 104.10 | 104.13 | 104.10 | 104.12 | 104.12 | 0.19% | 343 |
| Jul 9, 2025 | 103.86 | 103.93 | 103.86 | 103.92 | 103.92 | 0.18% | 2,148 |
| Jul 8, 2025 | 103.80 | 103.80 | 103.65 | 103.73 | 103.73 | -0.23% | 5,249 |
| Jul 7, 2025 | 104.50 | 104.50 | 104.00 | 103.97 | 103.97 | -0.53% | 3,834 |
| Jul 4, 2025 | 104.60 | 104.61 | 104.60 | 104.52 | 104.52 | 0.08% | 1,082 |
| Jul 3, 2025 | 104.33 | 104.33 | 104.33 | 104.44 | 104.44 | -0.03% | 299 |
| Jul 2, 2025 | 104.44 | 104.62 | 104.44 | 104.47 | 104.47 | -0.02% | 520 |
| Jul 1, 2025 | 104.56 | 104.63 | 104.34 | 104.49 | 104.49 | 0.15% | 3,236 |
| Jun 30, 2025 | 104.34 | 104.38 | 104.31 | 104.33 | 104.33 | 0.22% | 501 |
| Jun 27, 2025 | 104.08 | 104.11 | 103.98 | 104.10 | 104.10 | 0.23% | 1,446 |
| Jun 26, 2025 | 103.98 | 104.03 | 103.98 | 103.86 | 103.86 | 0.14% | 3,035 |
| Jun 25, 2025 | 103.88 | 103.88 | 103.66 | 103.71 | 103.71 | -0.11% | 3,364 |
| Jun 24, 2025 | 103.78 | 103.90 | 103.49 | 103.82 | 103.82 | 0.28% | 2,450 |
| Jun 23, 2025 | 103.63 | 103.63 | 103.53 | 103.53 | 103.53 | 0.53% | 819 |
| Jun 20, 2025 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | -0.11% | - |
| Jun 19, 2025 | 102.96 | 103.22 | 102.96 | 103.09 | 103.09 | -0.15% | 7,432 |
| Jun 18, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 0.49% | - |
| Jun 17, 2025 | 102.96 | 102.96 | 102.96 | 102.75 | 102.75 | -0.17% | 777 |
| Jun 16, 2025 | 102.85 | 102.85 | 102.85 | 102.92 | 102.92 | 0.12% | 1,750 |
| Jun 13, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.10% | - |
| Jun 12, 2025 | 102.96 | 103.16 | 102.90 | 102.90 | 102.90 | 0.36% | 6,543 |
| Jun 11, 2025 | 102.26 | 102.26 | 102.26 | 102.53 | 102.53 | 0.27% | 20 |
| Jun 10, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 0.13% | - |
| Jun 9, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | -0.06% | - |
| Jun 6, 2025 | 102.22 | 102.22 | 102.14 | 102.18 | 102.18 | -0.48% | 187 |
| Jun 5, 2025 | 102.68 | 103.02 | 102.68 | 102.67 | 102.67 | -0.10% | 459 |
| Jun 4, 2025 | 102.86 | 102.92 | 102.61 | 102.77 | 102.77 | 0.53% | 15,822 |
| Jun 3, 2025 | 102.40 | 102.40 | 102.40 | 102.23 | 102.23 | 0.22% | 109 |
| Jun 2, 2025 | 102.12 | 102.12 | 102.12 | 102.01 | 102.01 | -0.18% | 195 |