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 (%)
Jul 31, 2018 22.67 22.68 22.65 22.67 86,010 +0.02(+0.08%)
Jul 30, 2018 22.65 22.68 22.65 22.65 106,801 -0.03(-0.12%)
Jul 27, 2018 22.65 22.68 22.64 22.68 107,440 +0.02(+0.08%)
Jul 26, 2018 22.68 22.68 22.63 22.66 103,995 +0.03(+0.12%)
Jul 25, 2018 22.64 22.67 22.64 22.64 155,275 -0.02(-0.08%)
Jul 24, 2018 22.64 22.68 22.63 22.65 376,271 +0.01(+0.04%)
Jul 23, 2018 22.68 22.68 22.65 22.65 83,239 -0.04(-0.16%)
Jul 20, 2018 22.65 22.68 22.65 22.68 201,674 +0.00(+0.00%)
Jul 19, 2018 22.66 22.70 22.64 22.68 137,347 +0.04(+0.16%)
Jul 18, 2018 22.66 22.67 22.63 22.65 188,151 -0.02(-0.08%)
Jul 17, 2018 22.66 22.66 22.65 22.66 157,714 +0.01(+0.04%)
Jul 16, 2018 22.65 22.67 22.65 22.65 88,428 -0.02(-0.08%)
Jul 13, 2018 22.65 22.67 22.64 22.67 126,383 +0.02(+0.10%)
Jul 12, 2018 22.64 22.65 22.62 22.65 136,570 +0.01(+0.06%)
Jul 11, 2018 22.64 22.65 22.62 22.64 100,018 -0.01(-0.04%)
Jul 10, 2018 22.65 22.65 22.63 22.65 211,330 +0.00(+0.00%)
Jul 09, 2018 22.65 22.65 22.63 22.65 79,976 +0.02(+0.08%)
Jul 06, 2018 22.63 22.65 22.60 22.63 88,168 +0.00(+0.00%)
Jul 05, 2018 22.65 22.65 22.62 22.63 259,728 -0.03(-0.12%)
Jul 03, 2018 22.65 22.65 22.65 0 +0.03(+0.12%)
Jul 02, 2018 22.65 22.65 22.61 22.63 115,423 -0.01(-0.03%)
Jun 29, 2018 22.60 22.63 127,202 +0.00(+0.00%)
Jun 28, 2018 22.61 22.65 22.61 22.63 148,100 -0.01(-0.04%)
Jun 27, 2018 22.64 22.65 22.60 22.64 107,665 +0.02(+0.08%)
Jun 26, 2018 22.61 22.62 22.58 22.62 109,662 +0.02(+0.08%)
Jun 25, 2018 22.59 22.62 22.59 22.60 90,418 +0.01(+0.04%)
Jun 22, 2018 22.61 22.61 22.57 22.60 212,518 -0.01(-0.04%)
Jun 21, 2018 22.61 22.64 22.60 22.60 80,796 +0.01(+0.04%)
Jun 20, 2018 22.62 22.62 22.59 22.60 219,666 -0.02(-0.08%)
Jun 19, 2018 22.61 22.61 22.60 22.61 122,517 +0.04(+0.16%)
Jun 18, 2018 22.62 22.62 22.57 22.58 130,373 -0.03(-0.12%)
Jun 15, 2018 22.60 22.59 22.60 132,481 +0.01(+0.04%)
Jun 14, 2018 22.60 22.60 22.57 22.60 142,550 +0.01(+0.04%)
Jun 13, 2018 22.57 22.60 22.56 22.59 101,606 +0.00(+0.00%)
Jun 12, 2018 22.61 22.61 22.58 22.59 77,927 -0.01(-0.04%)
Jun 11, 2018 22.62 22.62 22.58 22.60 63,420 -0.02(-0.08%)
Jun 08, 2018 22.60 22.66 22.60 22.61 62,960 -0.01(-0.04%)
Jun 07, 2018 22.61 22.68 22.58 22.62 77,066 +0.03(+0.12%)
Jun 06, 2018 22.60 141,420 -0.01(-0.04%)
Jun 05, 2018 22.60 22.61 22.58 22.60 159,758 +0.00(+0.00%)
Jun 04, 2018 22.64 22.64 22.60 22.60 89,438 -0.02(-0.08%)
Jun 01, 2018 22.67 22.67 22.59 22.62 105,925 -0.03(-0.14%)
May 31, 2018 22.65 22.70 22.63 22.66 159,432 +0.00(+0.00%)
May 30, 2018 22.75 22.75 22.65 22.66 146,217 -0.05(-0.20%)
May 29, 2018 22.64 22.72 22.63 22.70 115,962 +0.07(+0.33%)
May 25, 2018 22.63 22.63 22.63 0 +0.03(+0.12%)
May 24, 2018 22.57 22.60 22.56 22.60 87,567 +0.03(+0.12%)
May 23, 2018 22.53 22.59 22.52 22.57 131,658 +0.03(+0.12%)
May 22, 2018 22.56 22.59 22.52 22.54 99,639 +0.01(+0.04%)
May 21, 2018 22.56 22.57 22.52 22.54 153,164 -0.01(-0.04%)
May 18, 2018 22.54 22.56 22.52 22.54 107,199 +0.04(+0.16%)
May 17, 2018 22.54 22.57 22.49 22.51 115,071 +0.01(+0.04%)
May 16, 2018 22.51 22.53 22.49 22.50 132,859 -0.01(-0.04%)
May 15, 2018 22.52 22.54 22.50 22.51 152,792 -0.04(-0.16%)
May 14, 2018 22.56 22.56 22.53 22.54 83,138 -0.01(-0.04%)
May 11, 2018 22.51 22.55 22.51 22.55 110,760 +0.01(+0.04%)
May 10, 2018 22.55 22.56 22.51 22.54 99,999 +0.01(+0.04%)
May 09, 2018 22.57 22.57 22.50 22.54 214,630 -0.01(-0.04%)
May 08, 2018 22.54 22.56 22.54 22.54 82,681 +0.00(+0.00%)
May 07, 2018 22.55 22.55 22.52 22.54 116,490 +0.00(+0.00%)
May 04, 2018 22.54 22.55 22.52 22.54 90,850 -0.01(-0.04%)
May 03, 2018 22.53 22.58 22.52 22.55 83,878 +0.03(+0.12%)
May 02, 2018 22.51 22.54 22.51 22.53 82,939 +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.