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, 2020 24.62 24.63 24.61 24.63 247,589 +0.04(+0.16%)
Jun 29, 2020 24.59 24.64 24.59 24.59 189,799 -0.02(-0.08%)
Jun 26, 2020 24.62 24.65 24.59 24.61 205,840 -0.01(-0.04%)
Jun 25, 2020 24.58 24.62 24.55 24.62 884,529 +0.03(+0.12%)
Jun 24, 2020 24.62 24.63 24.57 24.59 281,150 -0.01(-0.04%)
Jun 23, 2020 24.62 24.63 24.59 24.60 147,898 -0.01(-0.04%)
Jun 22, 2020 24.57 24.62 24.57 24.61 139,500 +0.01(+0.04%)
Jun 19, 2020 24.62 24.66 24.59 24.60 101,899 -0.01(-0.04%)
Jun 18, 2020 24.58 24.62 24.57 24.61 464,719 -0.00(-0.00%)
Jun 17, 2020 24.64 24.65 24.58 24.61 143,597 -0.02(-0.08%)
Jun 16, 2020 24.54 24.64 24.54 24.63 147,922 +0.05(+0.20%)
Jun 15, 2020 24.52 24.59 24.49 24.58 105,513 +0.02(+0.08%)
Jun 12, 2020 24.57 24.59 24.55 24.56 124,566 +0.00(+0.00%)
Jun 11, 2020 24.55 24.61 24.55 24.56 194,460 -0.04(-0.16%)
Jun 10, 2020 24.59 24.64 24.58 24.60 169,146 +0.00(+0.00%)
Jun 09, 2020 24.57 24.60 24.57 24.60 123,750 +0.01(+0.04%)
Jun 08, 2020 24.61 24.63 24.56 24.59 300,117 -0.02(-0.08%)
Jun 05, 2020 24.61 24.62 24.58 24.61 750,459 +0.02(+0.08%)
Jun 04, 2020 24.59 24.61 24.57 24.59 150,002 +0.00(+0.00%)
Jun 03, 2020 24.59 24.64 24.57 24.59 327,946 +0.01(+0.04%)
Jun 02, 2020 24.58 24.61 24.58 24.58 138,304 +0.01(+0.04%)
Jun 01, 2020 24.55 24.58 24.54 24.57 264,317 +0.03(+0.13%)
May 29, 2020 24.56 24.56 24.54 24.54 160,529 -0.02(-0.08%)
May 28, 2020 24.54 24.57 24.52 24.56 157,629 +0.02(+0.08%)
May 27, 2020 24.53 24.55 24.50 24.54 263,083 +0.00(+0.00%)
May 26, 2020 24.58 24.61 24.53 24.54 171,740 -0.04(-0.16%)
May 22, 2020 24.54 24.58 24.51 24.58 137,815 +0.06(+0.24%)
May 21, 2020 24.53 24.54 24.51 24.52 278,649 -0.01(-0.04%)
May 20, 2020 24.52 24.53 24.50 24.53 149,795 +0.03(+0.12%)
May 19, 2020 24.51 24.52 24.47 24.50 155,691 +0.02(+0.08%)
May 18, 2020 24.52 24.52 24.46 24.48 131,766 +0.00(+0.00%)
May 15, 2020 24.45 24.48 24.44 24.48 149,069 +0.01(+0.05%)
May 14, 2020 24.45 24.48 24.42 24.47 412,745 +0.01(+0.03%)
May 13, 2020 24.44 24.47 24.43 24.46 255,490 +0.02(+0.08%)
May 12, 2020 24.42 24.48 24.40 24.44 326,337 +0.03(+0.12%)
May 11, 2020 24.42 24.43 24.41 24.42 121,370 -0.01(-0.04%)
May 08, 2020 24.43 24.45 24.41 24.43 265,195 +0.00(+0.00%)
May 07, 2020 24.43 24.43 24.39 24.43 164,253 +0.01(+0.04%)
May 06, 2020 24.43 24.44 24.39 24.42 191,620 +0.00(+0.02%)
May 05, 2020 24.43 24.44 24.39 24.41 210,756 +0.00(+0.02%)
May 04, 2020 24.35 24.43 24.35 24.41 247,789 +0.05(+0.20%)
May 01, 2020 24.39 24.45 24.33 24.36 366,894 -0.03(-0.13%)
Apr 30, 2020 24.42 24.42 24.36 24.39 270,053 -0.01(-0.02%)
Apr 29, 2020 24.37 24.42 24.35 24.39 247,912 +0.03(+0.12%)
Apr 28, 2020 24.37 24.37 24.34 24.36 337,061 +0.01(+0.04%)
Apr 27, 2020 24.36 24.36 24.29 24.35 268,645 +0.04(+0.16%)
Apr 24, 2020 24.36 24.36 24.30 24.32 352,794 +0.00(+0.00%)
Apr 23, 2020 24.28 24.40 24.28 24.32 212,920 +0.00(+0.00%)
Apr 22, 2020 24.25 24.36 24.24 24.32 226,293 +0.01(+0.04%)
Apr 21, 2020 24.26 24.34 24.25 24.31 264,706 -0.02(-0.08%)
Apr 20, 2020 24.30 24.37 24.30 24.33 217,809 -0.06(-0.24%)
Apr 17, 2020 24.31 24.38 24.31 24.38 191,212 +0.06(+0.24%)
Apr 16, 2020 24.32 24.39 24.24 24.33 308,467 -0.03(-0.12%)
Apr 15, 2020 24.24 24.39 24.19 24.35 319,011 +0.00(+0.00%)
Apr 14, 2020 24.37 24.41 24.29 24.35 815,716 +0.01(+0.04%)
Apr 13, 2020 24.36 24.39 24.17 24.34 314,938 -0.02(-0.08%)
Apr 09, 2020 24.16 24.36 24.16 24.36 338,235 +0.14(+0.56%)
Apr 08, 2020 24.01 24.34 23.95 24.23 361,110 +0.16(+0.65%)
Apr 07, 2020 24.12 24.12 23.95 24.07 241,403 +0.10(+0.41%)
Apr 06, 2020 23.95 24.07 23.95 23.97 162,148 +0.04(+0.16%)
Apr 03, 2020 23.85 24.02 23.84 23.94 196,031 -0.08(-0.32%)
Apr 02, 2020 23.94 24.03 23.79 24.01 629,413 +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.