Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2021 Term Corp Ishares Ibonds ETF (NY: IBDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.96 22.97 22.94 22.97 244,194 +0.03(+0.12%)
Dec 28, 2018 22.90 22.95 22.89 22.95 276,640 +0.04(+0.16%)
Dec 27, 2018 22.87 22.93 22.86 22.91 279,166 +0.04(+0.16%)
Dec 26, 2018 22.89 22.93 22.86 22.87 172,498 -0.03(-0.12%)
Dec 24, 2018 22.85 22.91 22.85 22.90 151,627 +0.05(+0.21%)
Dec 21, 2018 22.85 22.90 22.84 22.85 376,948 +0.02(+0.08%)
Dec 20, 2018 22.89 22.89 22.81 22.83 286,051 -0.05(-0.21%)
Dec 19, 2018 22.89 22.89 22.85 22.88 163,485 +0.00(+0.00%)
Dec 18, 2018 22.88 22.92 22.82 22.88 321,112 +0.03(+0.12%)
Dec 17, 2018 22.83 22.86 22.82 22.85 176,016 +0.04(+0.16%)
Dec 14, 2018 22.82 22.83 22.79 22.81 198,470 +0.01(+0.04%)
Dec 13, 2018 22.80 22.81 22.77 22.81 265,953 +0.04(+0.17%)
Dec 12, 2018 22.79 22.79 22.77 22.77 171,524 -0.01(-0.04%)
Dec 11, 2018 22.77 22.78 22.77 22.78 163,790 -0.01(-0.04%)
Dec 10, 2018 22.80 22.83 22.77 22.79 277,185 +0.01(+0.04%)
Dec 07, 2018 22.78 22.80 22.76 22.78 158,840 +0.00(+0.00%)
Dec 06, 2018 22.81 22.81 22.78 22.78 283,606 +0.00(+0.00%)
Dec 04, 2018 22.74 22.79 22.74 22.78 268,275 +0.04(+0.17%)
Dec 03, 2018 22.77 22.79 22.74 22.74 147,250 -0.02(-0.08%)
Nov 30, 2018 22.78 22.78 22.73 22.76 168,899 -0.01(-0.06%)
Nov 29, 2018 22.78 22.78 22.75 22.77 108,473 +0.02(+0.08%)
Nov 28, 2018 22.77 22.77 22.73 22.75 152,532 -0.01(-0.04%)
Nov 27, 2018 22.76 22.77 22.74 22.76 172,848 -0.01(-0.04%)
Nov 26, 2018 22.76 22.78 22.76 22.77 112,236 -0.01(-0.04%)
Nov 23, 2018 22.78 22.79 22.76 22.78 28,753 +0.03(+0.12%)
Nov 21, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 20, 2018 22.78 22.78 22.71 22.75 240,118 -0.02(-0.08%)
Nov 19, 2018 22.75 22.77 22.75 22.77 151,564 +0.01(+0.04%)
Nov 16, 2018 22.75 22.76 22.71 22.76 154,096 +0.02(+0.08%)
Nov 15, 2018 22.73 22.75 22.73 22.74 537,150 +0.01(+0.04%)
Nov 14, 2018 22.74 22.76 22.71 22.73 217,306 +0.00(+0.00%)
Nov 13, 2018 22.73 22.75 22.72 22.73 89,813 -0.01(-0.04%)
Nov 12, 2018 22.76 22.76 22.71 22.74 229,769 +0.00(+0.00%)
Nov 09, 2018 22.73 22.75 22.71 22.74 135,247 +0.01(+0.04%)
Nov 08, 2018 22.73 22.73 22.71 22.73 211,409 +0.01(+0.04%)
Nov 07, 2018 22.73 22.76 22.71 22.72 226,140 -0.01(-0.04%)
Nov 06, 2018 22.73 22.74 22.71 22.73 110,819 +0.00(+0.00%)
Nov 05, 2018 22.75 22.75 22.72 22.73 130,623 -0.01(-0.04%)
Nov 02, 2018 22.77 22.77 22.72 22.74 249,940 -0.03(-0.12%)
Nov 01, 2018 22.77 22.78 22.74 22.77 93,636 +0.02(+0.08%)
Oct 31, 2018 22.77 22.77 22.75 22.75 105,708 -0.01(-0.06%)
Oct 30, 2018 22.78 22.78 22.76 22.77 134,023 +0.01(+0.04%)
Oct 29, 2018 22.77 22.80 22.76 22.76 219,089 -0.02(-0.08%)
Oct 26, 2018 22.75 22.81 22.75 22.78 152,304 +0.03(+0.12%)
Oct 25, 2018 22.77 22.79 22.72 22.75 117,859 -0.02(-0.08%)
Oct 24, 2018 22.77 22.77 22.72 22.77 278,483 +0.04(+0.16%)
Oct 23, 2018 22.73 22.75 22.72 22.73 201,135 +0.02(+0.08%)
Oct 22, 2018 22.72 22.74 22.71 22.71 153,588 -0.02(-0.08%)
Oct 19, 2018 22.74 22.75 22.69 22.73 118,790 +0.01(+0.04%)
Oct 18, 2018 22.71 22.78 22.71 22.72 265,611 +0.00(+0.00%)
Oct 17, 2018 22.73 22.76 22.72 22.72 179,754 -0.02(-0.08%)
Oct 16, 2018 22.76 22.76 22.73 22.74 494,083 +0.00(+0.00%)
Oct 15, 2018 22.76 22.76 22.74 22.74 114,744 -0.02(-0.08%)
Oct 12, 2018 22.76 22.80 22.72 22.76 264,584 +0.02(+0.08%)
Oct 11, 2018 22.78 22.78 22.72 22.74 112,724 -0.01(-0.04%)
Oct 10, 2018 22.74 22.79 22.71 22.75 182,080 +0.02(+0.08%)
Oct 09, 2018 22.81 22.81 22.70 22.73 74,583 -0.01(-0.03%)
Oct 08, 2018 22.73 22.74 22.71 22.74 92,193 +0.01(+0.03%)
Oct 05, 2018 22.73 22.73 22.69 22.73 195,316 +0.00(+0.00%)
Oct 04, 2018 22.77 22.77 22.71 22.73 161,056 -0.03(-0.12%)
Oct 03, 2018 22.79 22.80 22.74 22.76 245,111 -0.02(-0.08%)
Oct 02, 2018 22.79 22.80 22.77 22.78 426,546 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.