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 (%)
Mar 31, 2020 23.99 24.06 23.78 23.99 250,098 +0.04(+0.16%)
Mar 30, 2020 23.83 24.03 23.82 23.95 654,614 +0.07(+0.29%)
Mar 27, 2020 23.84 23.92 23.68 23.88 452,909 +0.04(+0.16%)
Mar 26, 2020 23.79 23.91 23.66 23.84 645,063 -0.06(-0.24%)
Mar 25, 2020 23.55 23.90 23.49 23.90 721,260 +0.38(+1.61%)
Mar 24, 2020 23.02 23.61 23.02 23.52 304,627 +0.36(+1.55%)
Mar 23, 2020 23.24 23.59 22.84 23.16 966,889 +0.57(+2.54%)
Mar 20, 2020 21.95 22.88 21.56 22.59 648,231 +0.39(+1.75%)
Mar 19, 2020 22.64 22.91 22.09 22.20 372,651 -0.84(-3.63%)
Mar 18, 2020 23.07 23.33 22.64 23.04 610,577 -0.24(-1.05%)
Mar 17, 2020 23.18 23.74 23.17 23.28 659,992 -0.12(-0.50%)
Mar 16, 2020 23.58 23.85 23.25 23.40 404,840 -0.51(-2.12%)
Mar 13, 2020 23.73 24.12 23.72 23.90 334,852 -0.18(-0.77%)
Mar 12, 2020 24.04 24.87 23.64 24.09 775,783 -0.10(-0.40%)
Mar 11, 2020 24.25 24.35 24.13 24.19 231,481 -0.07(-0.28%)
Mar 10, 2020 24.26 24.40 24.23 24.25 362,947 -0.13(-0.52%)
Mar 09, 2020 24.45 24.67 24.27 24.38 385,920 -0.03(-0.13%)
Mar 06, 2020 24.48 24.52 24.40 24.41 435,031 -0.01(-0.03%)
Mar 05, 2020 24.43 24.45 24.42 24.42 187,336 +0.00(+0.00%)
Mar 04, 2020 24.42 24.44 24.41 24.42 261,295 +0.01(+0.04%)
Mar 03, 2020 24.37 24.41 24.36 24.41 310,703 +0.05(+0.20%)
Mar 02, 2020 24.36 24.41 24.35 24.36 194,501 +0.00(+0.02%)
Feb 28, 2020 24.37 24.37 24.32 24.36 470,878 +0.01(+0.04%)
Feb 27, 2020 24.33 24.37 24.31 24.35 182,378 +0.02(+0.10%)
Feb 26, 2020 24.31 24.33 24.31 24.32 138,847 +0.00(+0.02%)
Feb 25, 2020 24.31 24.33 24.31 24.32 171,038 +0.00(+0.00%)
Feb 24, 2020 24.33 24.34 24.31 24.32 168,566 +0.02(+0.08%)
Feb 21, 2020 24.30 24.31 24.29 24.30 107,911 +0.01(+0.04%)
Feb 20, 2020 24.30 24.30 24.27 24.29 140,587 +0.01(+0.04%)
Feb 19, 2020 24.29 24.29 24.26 24.28 135,910 +0.01(+0.04%)
Feb 18, 2020 24.28 24.30 24.27 24.27 156,263 -0.01(-0.04%)
Feb 14, 2020 24.28 24.29 24.26 24.28 339,181 +0.01(+0.04%)
Feb 13, 2020 24.28 24.28 24.26 24.27 208,845 +0.00(+0.00%)
Feb 12, 2020 24.27 24.27 24.26 24.27 172,353 +0.00(+0.00%)
Feb 11, 2020 24.26 24.28 24.25 24.27 189,710 +0.00(+0.00%)
Feb 10, 2020 24.27 24.28 24.26 24.27 190,310 +0.00(+0.00%)
Feb 07, 2020 24.26 24.27 24.26 24.27 257,938 +0.01(+0.04%)
Feb 06, 2020 24.26 24.26 24.22 24.26 259,267 +0.00(+0.00%)
Feb 05, 2020 24.26 24.26 24.24 24.26 204,811 +0.00(+0.00%)
Feb 04, 2020 24.27 24.27 24.22 24.26 248,888 -0.02(-0.08%)
Feb 03, 2020 24.28 24.30 24.27 24.28 263,379 +0.00(+0.02%)
Jan 31, 2020 24.27 24.28 24.26 24.28 170,472 +0.02(+0.08%)
Jan 30, 2020 24.26 24.28 24.23 24.26 335,051 +0.00(+0.00%)
Jan 29, 2020 24.23 24.26 24.23 24.26 231,120 +0.01(+0.04%)
Jan 28, 2020 24.24 24.26 24.24 24.25 172,344 +0.00(+0.00%)
Jan 27, 2020 24.25 24.26 24.24 24.25 208,415 +0.01(+0.04%)
Jan 24, 2020 24.23 24.25 24.23 24.24 152,929 +0.00(+0.00%)
Jan 23, 2020 24.23 24.24 24.22 24.24 194,402 +0.01(+0.04%)
Jan 22, 2020 24.23 24.23 24.22 24.23 585,430 +0.01(+0.04%)
Jan 21, 2020 24.22 24.23 24.21 24.22 182,051 +0.00(+0.00%)
Jan 17, 2020 24.21 24.22 24.20 24.22 339,190 +0.01(+0.04%)
Jan 16, 2020 24.21 24.21 24.19 24.21 327,670 +0.00(+0.00%)
Jan 15, 2020 24.22 24.22 24.18 24.21 2,499,877 +0.00(+0.00%)
Jan 14, 2020 24.21 24.21 24.20 24.21 425,595 +0.00(+0.00%)
Jan 13, 2020 24.20 24.21 24.20 24.21 162,362 +0.00(+0.00%)
Jan 10, 2020 24.20 24.21 24.19 24.21 254,263 +0.01(+0.04%)
Jan 09, 2020 24.19 24.20 24.18 24.20 192,607 +0.01(+0.04%)
Jan 08, 2020 24.18 24.20 24.18 24.19 402,068 +0.00(+0.00%)
Jan 07, 2020 24.17 24.20 24.16 24.19 908,184 +0.00(+0.00%)
Jan 06, 2020 24.21 24.21 24.19 24.19 229,844 -0.01(-0.04%)
Jan 03, 2020 24.20 24.20 24.18 24.20 318,242 +0.01(+0.04%)
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.