iShares iBonds Dec 2028 Term $ Corp UCITS ETF USD Acc

D28A
🏛️ france →
97.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 97.82 97.87 97.82 97.77 0.0M
2025-09-25 97.44 97.89 97.44 97.90 0.0M
2025-09-24 97.24 97.50 97.08 97.50 0.0M
2025-09-23 97.22 97.23 96.94 97.15 0.0M
2025-09-22 97.52 97.53 97.32 97.33 0.0M
2025-09-19 97.27 97.50 97.27 97.54 0.0M
2025-09-18 97.09 97.09 96.95 97.23 0.0M
2025-09-17 96.90 96.90 96.69 96.76 0.0M
2025-09-16 97.37 97.37 97.37 96.84 0.0M
2025-09-15 97.66 97.66 97.48 97.49 0.0M
2025-09-12 97.61 97.61 97.61 97.67 0.0M
2025-09-11 97.92 97.92 97.62 97.62 0.0M
2025-09-10 97.75 97.75 97.75 97.69 0.0M
2025-09-09 97.29 97.35 97.23 97.63 0.0M
2025-09-08 97.68 97.68 97.61 97.51 0.0M
2025-09-05 97.99 97.99 97.64 97.57 0.0M
2025-09-04 97.97 98.26 97.97 98.20 0.0M
2025-09-03 97.93 97.93 97.93 97.74 0.0M
2025-09-02 97.61 97.87 97.61 97.72 0.0M
2025-09-01 97.61 97.61 97.37 97.37 0.0M
2025-08-29 97.71 97.77 97.40 97.50 0.0M
2025-08-28 97.98 97.98 97.98 97.79 0.0M
2025-08-27 98.07 98.17 98.07 98.17 0.0M
2025-08-26 97.78 98.06 97.78 97.72 0.0M
2025-08-25 97.33 97.45 97.33 97.47 0.0M
2025-08-22 97.95 97.95 97.69 97.22 0.0M
2025-08-21 97.78 97.78 97.78 97.76 0.0M
2025-08-20 97.66 97.69 97.66 97.53 0.0M
2025-08-19 97.45 97.45 97.45 97.41 0.0M
2025-08-18 97.18 97.40 97.18 97.36 0.0M
2025-08-15 97.41 97.41 97.27 97.13 0.0M
2025-08-14 97.44 97.44 97.44 97.58 0.0M
2025-08-13 97.13 97.24 97.00 97.16 0.0M
2025-08-12 97.80 99.09 97.80 97.18 0.0M
2025-08-11 97.35 97.84 97.35 97.84 0.0M
2025-08-08 97.32 97.47 97.16 97.23 0.0M
2025-08-07 97.48 97.63 97.48 97.62 0.0M
2025-08-06 98.09 98.09 98.09 97.52 0.0M
2025-08-05 98.26 98.26 98.25 98.01 0.0M
2025-08-04 98.11 98.15 97.96 98.11 0.0M
2025-08-01 98.85 98.85 98.21 98.21 0.0M
2025-07-31 98.75 98.75 98.75 98.73 0.0M
2025-07-30 97.90 97.90 97.90 98.38 0.0M
2025-07-29 97.88 97.88 97.88 97.92 0.0M
2025-07-28 96.40 97.08 96.40 97.09 0.0M
2025-07-25 96.03 96.45 96.03 96.17 0.0M
2025-07-24 96.07 96.07 96.07 95.94 0.0M
2025-07-23 96.37 96.40 96.29 96.29 0.0M
2025-07-22 96.54 96.60 96.54 96.27 0.0M
2025-07-21 96.87 96.87 96.52 96.44 0.0M
2025-07-18 97.05 97.05 96.88 96.82 0.0M
2025-07-17 97.36 97.36 96.99 97.21 0.0M
2025-07-16 96.80 96.80 96.80 96.38 0.0M
2025-07-15 96.40 96.40 96.36 96.80 0.0M
2025-07-14 96.44 96.44 96.44 96.34 0.0M
2025-07-11 96.35 96.35 96.35 96.24 0.0M
2025-07-10 96.09 96.45 95.84 96.38 0.0M
2025-07-09 95.84 96.00 95.84 96.10 0.0M
2025-07-08 95.81 95.98 95.81 95.98 0.0M
2025-07-07 95.85 96.16 95.85 96.01 0.0M
2025-07-04 95.71 95.71 95.60 95.67 0.0M
2025-07-03 95.72 95.97 95.70 95.75 0.0M
2025-07-02 95.76 95.77 95.76 95.80 0.0M
2025-07-01 96.00 96.00 95.58 95.72 0.0M
2025-06-30 96.18 96.18 96.17 96.04 0.0M
2025-06-27 96.29 96.33 96.08 96.08 0.0M
2025-06-26 96.21 96.22 96.21 96.26 0.0M
2025-06-25 96.92 96.92 96.92 96.76 0.0M
2025-06-24 96.93 97.06 96.70 96.80 0.0M
2025-06-23 97.39 97.39 97.39 97.32 0.0M
2025-06-20 97.23 97.23 97.22 97.24 0.0M
2025-06-19 97.68 97.68 97.65 97.71 0.0M
2025-06-18 97.33 97.33 97.28 97.29 0.0M
2025-06-17 96.91 96.91 96.91 97.16 0.0M
2025-06-16 96.59 96.59 96.59 96.63 0.0M
2025-06-13 97.07 97.32 97.07 96.76 0.0M
2025-06-12 97.17 97.17 96.59 96.79 0.0M
2025-06-11 97.84 97.84 97.39 97.39 0.0M
2025-06-10 98.05 98.05 98.05 97.78 0.0M
2025-06-09 97.64 97.77 97.64 97.79 0.0M
2025-06-06 98.29 98.29 97.77 97.98 0.0M
2025-06-05 98.15 98.15 98.15 97.71 0.0M
2025-06-04 98.15 98.15 98.15 97.97 0.0M
2025-06-03 97.89 97.89 97.89 98.16 0.0M
2025-06-02 98.25 98.25 97.83 97.72 0.0M
2025-05-30 98.45 98.62 98.45 98.43 0.0M
2025-05-29 98.94 98.94 98.62 98.25 0.0M
2025-05-28 98.36 98.49 98.36 98.64 0.0M
2025-05-27 98.17 98.17 98.17 98.40 0.0M
2025-05-26 97.69 97.69 97.69 97.97 0.0M
2025-05-23 98.59 98.59 98.59 98.27 0.0M
2025-05-22 98.25 98.47 98.25 98.65 0.0M
2025-05-21 98.20 98.30 98.13 98.16 0.0M
2025-05-20 98.95 98.95 98.95 98.94 0.0M
2025-05-19 99.45 99.45 98.80 98.88 0.0M
2025-05-16 99.26 99.36 99.26 99.89 0.0M
2025-05-15 99.14 99.27 99.14 99.39 0.0M
2025-05-14 98.81 98.81 98.81 99.09 0.0M
2025-05-13 100.00 100.00 99.68 99.45 0.0M
2025-05-12 99.52 100.10 99.52 99.85 0.0M
2025-05-09 98.86 98.96 98.70 98.70 0.0M
2025-05-08 98.88 98.88 98.64 98.69 0.0M
2025-05-07 97.96 97.96 97.96 98.11 0.0M
2025-05-06 98.19 98.32 98.19 98.06 0.0M
2025-05-05 98.17 98.17 97.79 98.07 0.0M
2025-05-02 98.50 98.54 97.79 97.90 0.0M
2025-04-30 97.84 98.37 97.84 98.27 0.0M
2025-04-29 97.67 97.80 97.67 97.79 0.0M
2025-04-28 98.15 98.15 97.90 97.83 0.0M
2025-04-25 97.92 97.92 97.87 97.80 0.0M
2025-04-24 97.47 97.73 97.47 97.73 0.0M
2025-04-23 97.19 97.28 96.88 96.88 0.0M
2025-04-22 96.56 96.56 96.50 96.50 0.0M
2025-04-17 97.53 97.53 97.37 97.45 0.0M
2025-04-16 97.50 97.50 97.01 97.26 0.0M
2025-04-15 97.28 97.28 97.00 97.61 0.0M
2025-04-14 95.64 96.62 95.64 96.87 0.0M
2025-04-11 98.09 98.09 96.19 96.19 0.0M
2025-04-10 101.22 101.22 98.85 98.90 0.0M
2025-04-09 99.04 99.04 98.80 99.13 0.0M
2025-04-08 100.57 101.37 100.57 101.20 0.0M
2025-04-07 101.00 101.77 99.71 101.77 0.0M
2025-04-04 101.28 101.45 100.98 101.23 0.0M
2025-04-03 101.14 101.55 99.85 100.46 0.0M
2025-04-02 102.46 102.83 102.46 102.07 0.0M
2025-04-01 102.76 102.95 102.58 102.58 0.0M
2025-03-31 101.45 102.61 101.45 102.51 0.0M
2025-03-28 102.64 102.69 102.16 102.17 0.0M
2025-03-27 102.68 102.68 102.29 102.35 0.0M
2025-03-26 102.42 102.53 102.26 102.53 0.0M
2025-03-25 102.45 102.45 102.07 102.29 0.0M
2025-03-24 102.00 102.00 102.00 102.30 0.0M
2025-03-21 101.99 102.16 101.99 102.24 0.0M
2025-03-20 101.26 102.10 101.26 102.10 0.0M
2025-03-19 101.50 101.50 101.01 101.39 0.0M
2025-03-18 100.65 100.71 100.50 100.61 0.0M
2025-03-17 101.60 101.60 100.81 101.04 0.0M
2025-03-14 101.72 101.72 101.04 101.09 0.0M
2025-03-13 101.27 101.27 101.10 101.10 0.0M
2025-03-12 100.66 101.42 100.66 100.71 0.0M
2025-03-11 101.76 101.76 100.97 100.98 0.0M
2025-03-10 101.96 102.44 101.78 101.89 0.0M
2025-03-07 102.04 102.04 101.50 101.69 0.0M
2025-03-06 102.21 102.25 101.81 101.72 0.0M
2025-03-05 103.72 103.72 102.41 102.62 0.0M
2025-03-04 105.52 105.52 104.80 104.90 0.0M
2025-03-03 106.10 106.10 104.91 104.91 0.0M
2025-02-28 105.83 106.10 105.83 105.99 0.0M
2025-02-27 104.99 105.13 104.87 105.71 0.0M
2025-02-26 104.83 104.90 104.63 104.72 0.0M
2025-02-25 105.18 105.18 104.81 104.81 0.0M
2025-02-24 104.66 104.89 104.66 104.74 0.0M
2025-02-21 104.50 104.75 104.50 104.69 0.0M
2025-02-20 105.24 105.24 104.59 104.59 0.0M
2025-02-19 104.58 104.90 104.58 105.01 0.0M
2025-02-18 104.50 104.72 104.42 104.49 0.0M
2025-02-17 104.36 104.53 104.36 104.48 0.0M
2025-02-14 104.47 104.47 104.10 104.15 0.0M
2025-02-13 104.98 104.98 104.59 104.58 0.0M
2025-02-12 105.30 105.30 104.97 105.15 0.0M
2025-02-11 105.82 106.04 105.50 105.54 0.0M
2025-02-10 105.58 105.93 105.55 105.84 0.0M
2025-02-07 105.39 105.60 105.00 105.47 0.0M
2025-02-06 105.23 105.54 105.23 105.39 0.0M
2025-02-05 105.20 105.20 104.75 105.02 0.0M
2025-02-04 105.73 105.73 105.16 105.35 0.0M
2025-02-03 107.02 107.02 105.64 105.67 0.0M
2025-01-31 105.37 105.37 105.37 105.09 0.0M
2025-01-30 105.30 105.30 104.80 104.80 0.0M
2025-01-29 104.77 105.02 104.73 104.74 0.0M
2025-01-28 104.79 104.79 104.54 104.59 0.0M
2025-01-27 104.25 104.25 103.60 103.80 0.0M
2025-01-24 104.23 104.23 103.55 103.69 0.0M
2025-01-23 104.37 104.50 104.26 104.50 0.0M
2025-01-22 104.30 104.30 103.91 104.30 0.0M
2025-01-21 105.23 105.23 104.45 104.43 0.0M
2025-01-20 105.37 105.37 104.41 104.52 0.0M
2025-01-17 105.59 105.85 105.37 105.49 0.0M
2025-01-16 105.33 105.39 105.33 105.51 0.0M
2025-01-15 105.02 105.27 104.92 105.39 0.0M
2025-01-14 105.46 105.46 104.90 104.85 0.0M
2025-01-13 106.06 106.06 105.66 105.81 0.0M
2025-01-10 105.47 105.99 105.17 105.63 0.0M
2025-01-09 105.79 105.79 105.04 105.33 0.0M
2025-01-08 105.00 105.31 104.95 105.23 0.0M
2025-01-07 104.06 104.29 103.85 104.38 0.0M
2025-01-06 105.34 105.34 104.00 104.29 0.0M
2025-01-03 105.56 105.56 105.24 105.34 0.0M
2025-01-02 105.06 105.80 104.48 105.74 0.0M