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 (%)
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%)
Apr 01, 2020 23.95 24.09 23.91 24.00 370,806 +0.01(+0.05%)
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%)
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.