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 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%)
May 01, 2018 22.56 22.56 22.50 22.53 185,987 -0.02(-0.08%)
Apr 30, 2018 22.55 22.55 22.51 22.54 217,548 -0.01(-0.04%)
Apr 27, 2018 22.54 22.55 22.51 22.55 111,923 +0.01(+0.04%)
Apr 26, 2018 22.52 22.55 22.52 22.54 106,677 +0.02(+0.08%)
Apr 25, 2018 22.52 22.52 22.51 22.52 99,823 +0.00(+0.00%)
Apr 24, 2018 22.52 22.52 22.47 22.52 126,964 +0.00(+0.00%)
Apr 23, 2018 22.52 22.52 22.49 22.52 117,444 +0.00(+0.00%)
Apr 20, 2018 22.54 22.54 22.51 22.52 99,723 -0.02(-0.08%)
Apr 19, 2018 22.54 22.54 22.52 22.54 48,296 -0.01(-0.04%)
Apr 18, 2018 22.56 22.56 22.54 22.55 59,451 -0.03(-0.12%)
Apr 17, 2018 22.54 22.58 22.53 22.58 144,676 +0.01(+0.04%)
Apr 16, 2018 22.57 22.58 22.55 22.57 57,251 -0.01(-0.04%)
Apr 13, 2018 22.57 22.58 22.56 22.58 50,596 +0.00(+0.00%)
Apr 12, 2018 22.64 22.64 22.57 22.58 87,279 -0.03(-0.12%)
Apr 11, 2018 22.63 22.64 22.57 22.61 114,588 +0.01(+0.04%)
Apr 10, 2018 22.60 22.65 22.57 22.60 122,030 -0.01(-0.04%)
Apr 09, 2018 22.57 22.64 22.57 22.61 159,828 +0.01(+0.04%)
Apr 06, 2018 22.62 22.62 22.54 22.60 195,630 +0.03(+0.15%)
Apr 05, 2018 22.57 22.60 22.52 22.56 129,173 +0.02(+0.09%)
Apr 04, 2018 22.58 22.58 22.52 22.54 87,664 +0.01(+0.04%)
Apr 03, 2018 22.58 22.62 22.52 22.53 255,010 -0.03(-0.12%)
Apr 02, 2018 22.56 22.62 22.54 22.56 120,398 -0.02(-0.08%)
Mar 29, 2018 22.58 22.58 22.58 0 +0.03(+0.12%)
Mar 28, 2018 22.57 22.57 22.52 22.55 143,184 +0.00(+0.00%)
Mar 27, 2018 22.52 22.56 22.51 22.55 118,070 +0.05(+0.21%)
Mar 26, 2018 22.52 22.52 22.50 22.50 123,012 -0.02(-0.08%)
Mar 23, 2018 22.52 22.53 22.50 22.52 97,893 +0.01(+0.04%)
Mar 22, 2018 22.52 22.53 22.48 22.51 171,457 +0.01(+0.04%)
Mar 21, 2018 22.49 22.51 22.45 22.50 71,991 +0.01(+0.04%)
Mar 20, 2018 22.50 22.50 22.47 22.50 116,073 -0.02(-0.08%)
Mar 19, 2018 22.50 22.51 22.49 22.51 110,489 -0.02(-0.08%)
Mar 16, 2018 22.51 22.53 22.51 22.53 137,986 +0.01(+0.04%)
Mar 15, 2018 22.54 22.54 22.51 22.52 99,936 -0.02(-0.08%)
Mar 14, 2018 22.52 22.55 22.50 22.54 88,693 +0.00(+0.00%)
Mar 13, 2018 22.50 22.55 22.50 22.54 102,822 +0.00(+0.00%)
Mar 12, 2018 22.54 22.54 22.51 22.54 96,793 +0.00(+0.02%)
Mar 09, 2018 22.50 22.54 22.50 22.54 130,916 -0.01(-0.06%)
Mar 08, 2018 22.56 22.56 22.49 22.55 95,855 +0.00(+0.00%)
Mar 07, 2018 22.51 22.55 111,969 +0.00(+0.00%)
Mar 06, 2018 22.50 22.50 22.50 22.55 305,593 +0.00(+0.00%)
Mar 05, 2018 22.52 22.61 22.52 22.55 189,120 +0.01(+0.04%)
Mar 02, 2018 22.60 22.60 22.50 22.54 225,148 -0.04(-0.16%)
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.