Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Ibonds (IBDS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 24.305 24.31 24.29 24.31 8,551
5th Feb 2026 (Thu) 24.29 24.30 24.29 24.29 14,904
4th Feb 2026 (Wed) 24.27 24.28 24.27 24.26 22,174
3rd Feb 2026 (Tue) 24.27 24.275 24.265 24.26 9,644
2nd Feb 2026 (Mon) 24.275 24.28 24.27 24.27 8,701
30th Jan 2026 (Fri) 24.345 24.36 24.345 24.36 3,113
29th Jan 2026 (Thu) 24.34 24.35 24.34 24.34 3,700
28th Jan 2026 (Wed) 24.34 24.345 24.33 24.33 16,198
27th Jan 2026 (Tue) 24.33 24.335 24.33 24.33 42,680
26th Jan 2026 (Mon) 24.33 24.33 24.32 24.32 22,539
23rd Jan 2026 (Fri) 24.32 24.32 24.31 24.31 107,182
22nd Jan 2026 (Thu) 24.31 24.32 24.31 24.31 42,278
21st Jan 2026 (Wed) 24.31 24.31 24.30 24.30 12,044
20th Jan 2026 (Tue) 24.29 24.305 24.29 24.30 9,488
19th Jan 2026 (Mon) 24.305 24.305 24.29 24.30 39,896
16th Jan 2026 (Fri) 24.305 24.305 24.29 24.30 39,896
15th Jan 2026 (Thu) 24.30 24.30 24.29 24.29 46,378
14th Jan 2026 (Wed) 24.30 24.31 24.30 24.31 13,450
13th Jan 2026 (Tue) 24.29 24.295 24.29 24.28 51,060
12th Jan 2026 (Mon) 24.285 24.29 24.28 24.28 59,148
9th Jan 2026 (Fri) 24.29 24.295 24.285 24.29 31,277
8th Jan 2026 (Thu) 24.29 24.29 24.285 24.28 40,693
7th Jan 2026 (Wed) 24.295 24.30 24.29 24.29 26,347
6th Jan 2026 (Tue) 24.29 24.30 24.285 24.30 66,174
5th Jan 2026 (Mon) 24.285 24.295 24.285 24.30 9,336
2nd Jan 2026 (Fri) 24.27 24.285 24.27 24.29 34,043
1st Jan 2026 (Thu) 24.27 24.285 24.27 24.28 21,685
31st Dec 2025 (Wed) 24.27 24.285 24.27 24.28 21,685
30th Dec 2025 (Tue) 24.26 24.29 24.26 24.29 55,920
29th Dec 2025 (Mon) 24.275 24.28 24.265 24.275 67,510
26th Dec 2025 (Fri) 24.27 24.27 24.255 24.27 60,643
25th Dec 2025 (Thu) 24.24 24.26 24.235 24.26 45,080
24th Dec 2025 (Wed) 24.24 24.26 24.235 24.26 45,080
23rd Dec 2025 (Tue) 24.22 24.239 24.22 24.23 114,041
22nd Dec 2025 (Mon) 24.24 24.24 24.23 24.24 37,854
19th Dec 2025 (Fri) 24.235 24.24 24.23 24.23 30,947
18th Dec 2025 (Thu) 24.34 24.34 24.32 24.33 68,305
17th Dec 2025 (Wed) 24.315 24.315 24.30 24.31 26,454
16th Dec 2025 (Tue) 24.305 24.32 24.305 24.31 33,954
15th Dec 2025 (Mon) 24.31 24.31 24.30 24.30 53,534
12th Dec 2025 (Fri) 24.295 24.305 24.29 24.29 88,521
11th Dec 2025 (Thu) 24.295 24.30 24.29 24.29 58,183
10th Dec 2025 (Wed) 24.255 24.30 24.255 24.29 54,341
9th Dec 2025 (Tue) 24.27 24.27 24.255 24.25 30,686
8th Dec 2025 (Mon) 24.27 24.27 24.255 24.26 45,195
FTSE 100 Latest
Value10,369.75
Change60.53