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 (%)
Jun 30, 2015 21.37 21.37 21.32 21.34 4,497 -0.04(-0.17%)
Jun 29, 2015 21.39 21.39 21.37 21.37 1,191 +0.08(+0.40%)
Jun 26, 2015 21.29 21.29 21.29 21.29 483 -0.05(-0.24%)
Jun 25, 2015 21.32 21.36 21.30 21.34 1,841 +0.03(+0.12%)
Jun 24, 2015 21.32 21.32 21.29 21.31 25,188 -0.00(-0.01%)
Jun 23, 2015 21.37 21.37 21.32 21.32 4,613 -0.14(-0.63%)
Jun 19, 2015 21.37 21.45 21.45 21.45 462 +0.14(+0.65%)
Jun 18, 2015 21.35 21.35 21.31 21.31 15,132 -0.09(-0.40%)
Jun 17, 2015 21.40 21.40 21.40 21.40 115 +0.01(+0.04%)
Jun 15, 2015 21.43 21.43 21.39 21.39 2 +0.09(+0.41%)
Jun 11, 2015 21.29 21.30 21.30 21.30 7,289 -0.01(-0.06%)
Jun 08, 2015 21.45 21.32 21.32 21.32 2,082 -0.10(-0.47%)
Jun 05, 2015 21.39 21.43 21.39 21.42 809 -0.05(-0.24%)
Jun 03, 2015 21.49 21.47 21.47 21.47 1,504 -0.09(-0.40%)
Jun 02, 2015 21.56 21.56 21.56 21.56 804 -0.09(-0.42%)
Jun 01, 2015 21.62 21.65 21.62 21.65 694 -0.13(-0.61%)
May 29, 2015 21.75 21.78 21.75 21.78 917 +0.10(+0.48%)
May 28, 2015 21.68 21.68 21.68 21.68 4,492 +0.01(+0.04%)
May 27, 2015 21.64 21.67 21.64 21.67 917 +0.09(+0.44%)
May 22, 2015 21.57 21.57 21.57 21.57 1,388 -0.01(-0.02%)
May 21, 2015 21.60 21.60 21.55 21.58 8,330 -64.77(-75.01%)
May 20, 2015 86.35 86.35 86.35 86.35 1,851 +0.12(+0.14%)
May 19, 2015 86.23 86.23 86.23 86.23 217 -0.20(-0.23%)
May 18, 2015 86.93 86.93 86.43 86.43 961 -0.36(-0.42%)
May 15, 2015 86.54 86.79 86.54 86.79 1,592 +0.52(+0.60%)
May 13, 2015 86.27 86.27 86.27 86.27 1,388 +0.06(+0.07%)
May 12, 2015 86.19 86.21 86.17 86.21 2,436 -0.42(-0.49%)
May 08, 2015 86.71 86.64 86.64 86.64 2,314 +0.41(+0.48%)
May 06, 2015 86.22 86.22 86.22 86.22 462 -0.13(-0.15%)
May 05, 2015 86.31 86.35 86.31 86.35 1,157 -0.48(-0.55%)
May 01, 2015 86.83 86.83 86.83 86.83 1,388 -0.01(-0.01%)
Apr 30, 2015 86.84 86.84 86.84 86.84 583 -0.29(-0.34%)
Apr 29, 2015 87.13 87.13 87.03 87.13 2,420 -0.34(-0.39%)
Apr 28, 2015 87.49 87.49 87.47 87.47 3,004 -0.08(-0.09%)
Apr 27, 2015 87.54 87.54 87.54 87.54 231 -0.06(-0.07%)
Apr 24, 2015 87.60 87.60 87.60 87.60 232 +0.26(+0.30%)
Apr 22, 2015 87.48 87.35 87.35 87.35 4,628 -0.27(-0.31%)
Apr 21, 2015 87.61 87.61 87.61 87.61 520 +0.04(+0.05%)
Apr 20, 2015 87.57 87.57 87.57 87.57 190 -0.12(-0.14%)
Apr 17, 2015 87.69 87.69 87.69 87.69 3,060 +0.14(+0.16%)
Apr 15, 2015 87.55 87.55 87.55 87.55 6,016 +0.07(+0.08%)
Apr 14, 2015 87.52 87.52 87.48 87.48 1,325 +0.32(+0.37%)
Apr 13, 2015 87.12 87.16 87.12 87.16 1,272 +0.13(+0.15%)
Apr 09, 2015 87.03 87.03 87.03 87.03 2,314 -0.29(-0.33%)
Apr 08, 2015 87.40 87.40 87.32 87.32 914 -0.05(-0.06%)
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.