Skip to main content

Mar 2023 Term Corp Ishares Ibonds ETF (NY: IBDD )

26.59 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 87.68 87.75 86.94 87.75 5,389 +0.50(+0.57%)
Jan 29, 2015 86.51 87.25 86.51 87.25 1,890 -0.06(-0.07%)
Jan 28, 2015 86.85 87.36 86.68 87.31 2,424 +0.66(+0.76%)
Jan 27, 2015 86.94 86.94 86.65 86.65 904 +0.01(+0.01%)
Jan 26, 2015 88.01 88.01 86.51 86.64 2,342 -0.04(-0.05%)
Jan 23, 2015 86.55 86.77 86.55 86.69 1,411 +0.43(+0.49%)
Jan 22, 2015 87.85 87.85 86.11 86.26 3,602 -0.17(-0.20%)
Jan 21, 2015 86.49 86.49 86.27 86.43 3,489 +0.01(+0.01%)
Jan 20, 2015 86.44 86.58 86.35 86.42 2,137 +0.03(+0.03%)
Jan 16, 2015 86.11 86.59 86.11 86.39 1,547 -0.19(-0.21%)
Jan 15, 2015 87.33 87.33 85.94 86.57 1,543 +0.18(+0.21%)
Jan 14, 2015 86.36 86.44 86.36 86.39 1,789 +0.25(+0.29%)
Jan 13, 2015 85.80 86.15 85.80 86.15 1,038 +0.10(+0.11%)
Jan 12, 2015 85.78 86.05 85.78 86.05 1,738 +0.23(+0.27%)
Jan 09, 2015 85.89 85.89 85.49 85.82 1,571 +0.43(+0.50%)
Jan 08, 2015 84.99 85.44 84.99 85.39 1,055 -0.50(-0.58%)
Jan 07, 2015 85.11 85.89 85.11 85.89 713 -0.30(-0.35%)
Jan 06, 2015 85.09 86.19 85.09 86.19 3,270 +1.17(+1.38%)
Jan 05, 2015 85.90 85.90 84.97 85.01 4,635 -0.78(-0.91%)
Jan 02, 2015 85.39 89.37 85.22 85.79 5,104 +0.76(+0.90%)
Dec 31, 2014 84.96 85.03 85.03 85.03 9,941 +0.07(+0.08%)
Dec 30, 2014 84.99 84.99 84.77 84.96 3,935 +0.27(+0.31%)
Dec 29, 2014 84.70 84.70 84.25 84.70 1,810 +0.20(+0.24%)
Dec 26, 2014 84.50 84.50 84.50 84.50 741 -0.00(-0.00%)
Dec 24, 2014 84.55 84.50 84.50 84.50 1,988 -0.19(-0.23%)
Dec 23, 2014 84.98 85.01 84.69 84.69 3,472 -0.15(-0.18%)
Dec 22, 2014 84.74 84.89 84.08 84.85 2,575 +0.12(+0.14%)
Dec 19, 2014 84.54 84.78 84.54 84.73 938 +0.20(+0.24%)
Dec 18, 2014 84.49 84.65 84.06 84.53 1,065 -0.37(-0.44%)
Dec 17, 2014 84.73 84.97 84.73 84.90 3,254 -0.05(-0.06%)
Dec 16, 2014 85.14 85.14 84.71 84.95 1,602 -0.01(-0.01%)
Dec 15, 2014 84.96 84.97 84.53 84.96 1,680 +0.04(+0.04%)
Dec 12, 2014 84.48 84.92 84.48 84.92 3,994 +0.44(+0.52%)
Dec 11, 2014 84.53 84.53 84.48 84.48 3,292 -0.13(-0.15%)
Dec 10, 2014 84.36 84.61 84.36 84.61 3,655 +0.19(+0.23%)
Dec 09, 2014 84.59 84.60 84.12 84.42 2,526 +0.09(+0.10%)
Dec 08, 2014 84.16 84.33 83.95 84.33 3,104 +0.13(+0.16%)
Dec 05, 2014 84.31 84.31 84.08 84.20 3,254 -0.02(-0.03%)
Dec 03, 2014 84.16 84.22 84.16 84.22 229 -0.04(-0.05%)
Dec 02, 2014 84.02 84.38 84.02 84.26 1,092 -0.45(-0.53%)
Dec 01, 2014 84.69 84.79 84.50 84.71 4,847 +0.05(+0.06%)
Nov 28, 2014 84.61 84.69 84.61 84.67 841 +0.10(+0.12%)
Nov 26, 2014 84.55 84.56 84.56 84.56 13,491 +0.26(+0.31%)
Nov 25, 2014 83.88 84.30 83.88 84.30 1,063 +0.20(+0.24%)
Nov 24, 2014 83.58 84.10 83.58 84.10 1,881 +0.22(+0.27%)
Nov 21, 2014 83.89 83.91 83.87 83.87 928 +0.14(+0.17%)
Nov 20, 2014 83.73 83.73 83.72 83.73 4,568 +0.01(+0.01%)
Nov 19, 2014 83.51 83.72 83.41 83.72 774 +0.21(+0.26%)
Nov 18, 2014 83.65 83.82 83.44 83.51 3,264 -0.13(-0.16%)
Nov 17, 2014 83.81 83.81 83.62 83.64 839 -0.13(-0.15%)
Nov 14, 2014 83.75 83.77 83.75 83.77 464 +0.26(+0.32%)
Nov 13, 2014 83.82 83.82 83.51 83.51 2,109 -0.30(-0.36%)
Nov 10, 2014 83.91 83.91 83.81 83.81 404 -0.12(-0.14%)
Nov 07, 2014 83.93 83.93 83.87 83.93 2,144 +0.51(+0.61%)
Nov 06, 2014 83.84 83.87 83.42 83.42 7,130 -0.44(-0.52%)
Nov 05, 2014 83.59 83.86 83.58 83.86 3,335 -0.06(-0.07%)
Nov 04, 2014 84.01 84.01 83.92 83.92 2,834 +0.13(+0.15%)
Nov 03, 2014 83.83 83.88 83.79 83.79 645 -0.37(-0.44%)
Oct 31, 2014 84.00 84.16 84.00 84.16 731 +0.00(+0.00%)
Oct 30, 2014 84.14 84.20 84.14 84.16 1,435 +0.02(+0.03%)
Oct 29, 2014 84.19 84.19 84.13 84.13 867 -0.21(-0.25%)
Oct 28, 2014 84.34 84.34 84.34 84.34 1,769 -0.10(-0.11%)
Oct 27, 2014 84.40 84.43 84.40 84.43 827 +0.04(+0.05%)
Oct 24, 2014 84.39 84.39 84.39 84.39 671 +0.07(+0.09%)
Oct 23, 2014 84.30 84.41 84.30 84.32 1,987 -0.03(-0.03%)
Oct 22, 2014 84.56 84.65 84.35 84.35 1,693 -0.45(-0.53%)
Oct 21, 2014 84.51 84.80 84.51 84.80 1,140 +0.05(+0.06%)
Oct 20, 2014 84.75 84.75 84.75 84.75 537 -0.10(-0.12%)
Oct 16, 2014 84.91 84.91 84.86 84.85 276 -0.29(-0.34%)
Oct 15, 2014 85.93 86.01 85.15 85.15 837 +0.47(+0.56%)
Oct 14, 2014 84.67 84.67 84.67 84.67 459 +0.39(+0.46%)
Oct 13, 2014 85.15 85.15 84.28 84.28 1,323 +0.04(+0.05%)
Oct 09, 2014 84.32 84.32 84.23 84.24 368 -0.02(-0.02%)
Oct 08, 2014 84.47 84.47 83.99 84.26 3,728 +0.14(+0.17%)
Oct 07, 2014 83.92 84.14 83.60 84.12 1,926 +0.28(+0.34%)
Oct 06, 2014 83.69 84.07 83.36 83.84 2,204 +0.18(+0.21%)
Oct 03, 2014 83.34 83.66 83.34 83.66 2,458 +0.10(+0.12%)
Oct 02, 2014 83.73 83.73 83.56 83.56 1,145 +0.12(+0.14%)
Oct 01, 2014 83.59 83.60 83.44 83.44 2,894 +0.15(+0.18%)
Sep 30, 2014 83.28 83.28 83.28 83.28 637 +0.11(+0.13%)
Sep 29, 2014 82.91 83.17 82.91 83.17 1,107 +0.00(+0.00%)
Sep 26, 2014 83.25 83.28 83.14 83.17 1,146 -0.02(-0.03%)
Sep 25, 2014 83.24 83.24 83.14 83.20 2,815 -0.07(-0.09%)
Sep 24, 2014 83.28 83.28 83.27 83.27 60,376 -0.02(-0.02%)
Sep 23, 2014 83.29 83.31 83.20 83.28 1,325 +0.04(+0.05%)
Sep 22, 2014 83.21 83.25 83.02 83.24 1,775 +0.25(+0.30%)
Sep 19, 2014 83.19 83.19 83.00 83.00 399 +0.33(+0.40%)
Sep 18, 2014 82.79 82.86 82.66 82.66 1,201 -0.10(-0.12%)
Sep 17, 2014 83.12 83.12 82.76 82.76 1,106 -0.25(-0.31%)
Sep 16, 2014 83.08 83.10 82.87 83.01 8,789 +0.45(+0.54%)
Sep 15, 2014 82.57 82.57 82.57 82.57 23 +0.00(+0.00%)
Sep 12, 2014 83.49 83.55 82.57 82.57 1,064 -0.88(-1.05%)
Sep 11, 2014 83.40 84.12 83.08 83.44 6,913 -0.18(-0.21%)
Sep 10, 2014 83.62 83.62 83.62 83.62 118 +0.00(+0.00%)
Sep 09, 2014 83.62 83.62 83.62 83.62 626 -0.21(-0.25%)
Sep 08, 2014 84.07 84.07 83.80 83.83 846 -0.10(-0.11%)
Sep 05, 2014 83.93 83.99 83.92 83.92 1,448 -0.10(-0.11%)
Sep 04, 2014 84.03 84.03 83.99 84.02 1,436 -0.81(-0.96%)
Sep 03, 2014 84.61 84.83 84.83 84.83 376 +0.00(+0.00%)
Sep 02, 2014 84.61 84.83 84.83 84.83 326 +0.22(+0.26%)
Aug 29, 2014 84.63 84.61 84.61 84.61 3,524 +0.14(+0.16%)
Aug 28, 2014 84.66 84.66 84.47 84.47 1,526 +0.36(+0.43%)
Aug 27, 2014 84.12 84.12 84.12 84.12 264 +0.00(+0.00%)
Aug 26, 2014 84.24 84.30 84.12 84.12 2,272 -0.09(-0.10%)
Aug 25, 2014 84.12 84.70 84.12 84.20 669 +0.17(+0.20%)
Aug 22, 2014 84.04 84.04 84.04 84.04 511 +0.10(+0.12%)
Aug 21, 2014 83.93 83.93 83.93 83.93 57 +0.00(+0.00%)
Aug 20, 2014 84.00 84.00 83.85 83.93 1,664 -0.71(-0.84%)
Aug 19, 2014 84.64 84.64 84.64 84.64 110 +0.00(+0.00%)
Aug 18, 2014 84.28 84.64 84.18 84.64 1,648 +0.23(+0.27%)
Aug 15, 2014 84.43 84.43 84.41 84.41 1,159 -0.07(-0.08%)
Aug 14, 2014 84.21 84.54 84.02 84.48 4,068 +0.52(+0.62%)
Aug 13, 2014 83.96 83.96 83.96 83.96 270 +0.01(+0.01%)
Aug 12, 2014 83.97 83.97 83.95 83.95 988 +0.02(+0.02%)
Aug 11, 2014 83.93 83.93 83.93 83.93 996 +0.00(+0.00%)
Aug 08, 2014 83.92 83.92 83.92 83.93 742 +0.25(+0.30%)
Aug 07, 2014 83.88 83.93 83.68 83.68 1,260 -0.04(-0.05%)
Aug 06, 2014 83.77 83.90 83.69 83.72 1,407 +0.02(+0.02%)
Aug 05, 2014 83.52 83.70 83.50 83.70 1,219 +0.04(+0.05%)
Aug 04, 2014 83.75 83.75 83.64 83.66 1,297 +0.04(+0.05%)
Aug 01, 2014 83.50 83.82 83.38 83.62 4,191 +0.24(+0.29%)
Jul 31, 2014 83.40 83.40 83.37 83.39 1,764 -0.21(-0.26%)
Jul 30, 2014 83.64 83.64 83.56 83.60 2,428 -0.36(-0.43%)
Jul 29, 2014 83.99 83.99 83.99 83.96 3,654 +0.20(+0.24%)
Jul 28, 2014 83.87 83.87 83.76 83.76 14,321 -0.08(-0.10%)
Jul 25, 2014 83.80 83.84 83.80 83.84 1,247 +0.09(+0.11%)
Jul 24, 2014 83.77 83.77 83.65 83.75 2,961 -0.19(-0.23%)
Jul 23, 2014 83.94 83.94 83.94 83.94 1,023 +0.00(+0.00%)
Jul 22, 2014 83.89 83.94 83.89 83.94 1,864 +0.40(+0.48%)
Jul 21, 2014 83.54 83.54 83.54 83.54 41 +0.00(+0.00%)
Jul 18, 2014 83.94 83.94 83.54 83.54 4,098 -0.29(-0.35%)
Jul 17, 2014 83.68 83.83 83.68 83.83 692 +0.27(+0.32%)
Jul 16, 2014 83.41 83.60 83.41 83.56 2,063 +0.14(+0.17%)
Jul 15, 2014 83.47 83.47 83.42 83.42 1,191 -0.09(-0.10%)
Jul 14, 2014 83.54 83.58 83.49 83.50 3,213 -0.05(-0.06%)
Jul 11, 2014 83.55 83.55 83.55 83.55 560 +0.21(+0.25%)
Jul 10, 2014 83.35 83.35 83.35 83.35 698 +0.00(+0.00%)
Jul 09, 2014 83.35 83.35 83.35 83.35 1,946 -0.09(-0.10%)
Jul 08, 2014 83.29 83.43 83.29 83.43 916 +0.41(+0.50%)
Jul 07, 2014 83.04 83.11 82.97 83.02 6,006 +0.31(+0.37%)
Jul 03, 2014 82.56 82.71 82.71 82.71 6,058 -0.32(-0.39%)
Jul 02, 2014 83.04 83.04 83.04 83.04 147 +0.00(+0.00%)
Jul 01, 2014 83.04 83.04 83.04 83.04 817 -0.45(-0.54%)
Jun 30, 2014 83.70 83.70 83.24 83.49 1,388 -0.08(-0.10%)
Jun 27, 2014 83.43 83.57 83.43 83.57 450 +0.34(+0.41%)
Jun 26, 2014 83.56 83.56 83.23 83.23 978 -0.06(-0.07%)
Jun 25, 2014 83.23 83.28 83.23 83.28 1,189 +0.17(+0.21%)
Jun 24, 2014 83.01 83.27 83.01 83.11 3,024 +0.37(+0.45%)
Jun 23, 2014 82.73 82.90 82.73 82.74 632 -0.13(-0.16%)
Jun 20, 2014 82.55 82.89 82.55 82.87 1,102 -0.01(-0.01%)
Jun 19, 2014 82.86 82.88 82.80 82.88 1,711 +0.14(+0.16%)
Jun 18, 2014 82.67 82.95 82.62 82.75 2,850 +0.17(+0.20%)
Jun 17, 2014 82.54 82.58 82.54 82.58 753 -0.32(-0.38%)
Jun 16, 2014 82.90 82.90 82.90 82.90 436 +0.14(+0.17%)
Jun 13, 2014 82.77 82.77 82.75 82.75 415 -0.06(-0.07%)
Jun 12, 2014 82.68 82.81 82.68 82.81 512 +0.02(+0.02%)
Jun 11, 2014 82.74 82.79 82.74 82.79 1,127 +0.17(+0.21%)
Jun 10, 2014 82.57 82.66 82.62 82.62 1,337 +0.10(+0.12%)
Jun 06, 2014 82.76 82.76 82.52 82.52 1,375 -0.22(-0.27%)
Jun 05, 2014 82.67 82.74 82.67 82.74 2,771 +0.18(+0.22%)
Jun 04, 2014 82.66 82.66 82.52 82.55 1,237 -0.18(-0.21%)
Jun 03, 2014 82.76 82.76 82.73 82.73 636 -0.21(-0.25%)
Jun 02, 2014 83.22 83.22 82.94 82.94 2,408 -0.23(-0.28%)
May 30, 2014 83.20 83.24 83.17 83.17 1,220 -0.08(-0.09%)
May 29, 2014 83.40 83.40 83.25 83.25 1,352 +0.08(+0.09%)
May 28, 2014 83.32 83.32 83.17 83.17 757 +0.25(+0.30%)
May 27, 2014 82.90 82.96 82.73 82.92 2,116 -0.05(-0.06%)
May 23, 2014 82.97 82.97 82.97 82.97 0 +0.00(+0.00%)
May 22, 2014 82.97 82.97 82.97 82.97 568 +0.12(+0.14%)
May 21, 2014 82.83 82.85 82.76 82.85 574 -0.02(-0.03%)
May 20, 2014 82.61 82.96 82.61 82.87 4,438 +0.01(+0.01%)
May 19, 2014 83.00 83.00 82.86 82.86 1,962 -0.11(-0.14%)
May 16, 2014 82.96 83.02 82.96 82.98 1,761 +0.09(+0.10%)
May 15, 2014 83.03 83.03 82.89 82.89 670 +0.17(+0.21%)
May 14, 2014 82.89 82.89 82.72 82.72 2,015 +0.19(+0.23%)
May 13, 2014 82.54 82.62 82.52 82.52 5,733 +0.12(+0.15%)
May 12, 2014 82.40 82.40 82.40 82.40 1,050 -0.06(-0.08%)
May 09, 2014 82.44 82.47 82.41 82.47 1,520 +0.12(+0.15%)
May 08, 2014 82.34 82.34 82.34 82.34 623 +0.01(+0.01%)
May 07, 2014 82.50 82.50 82.34 82.34 960 +0.04(+0.05%)
May 06, 2014 82.16 82.50 82.16 82.30 3,738 -0.28(-0.34%)
May 05, 2014 82.58 82.58 82.58 82.58 758 +0.27(+0.33%)
May 02, 2014 81.89 82.32 81.89 82.32 3,203 -0.02(-0.02%)
May 01, 2014 82.28 82.33 82.28 82.33 1,001 +0.43(+0.53%)
Apr 30, 2014 81.90 81.90 81.90 81.90 311 -0.08(-0.10%)
Apr 29, 2014 81.89 81.98 81.89 81.98 2,884 -0.02(-0.03%)
Apr 28, 2014 81.81 82.00 81.81 82.00 5,981 +0.17(+0.21%)
Apr 25, 2014 81.84 81.88 81.83 81.83 3,385 +0.05(+0.06%)
Apr 24, 2014 81.79 81.79 81.79 81.79 890 +0.09(+0.11%)
Apr 23, 2014 81.60 81.70 81.60 81.70 3,234 +0.13(+0.15%)
Apr 22, 2014 81.57 81.57 81.57 81.57 4,425 -0.05(-0.06%)
Apr 21, 2014 81.58 81.65 81.58 81.62 2,624 -0.01(-0.01%)
Apr 17, 2014 82.03 81.62 81.62 81.62 22,903 -0.35(-0.42%)
Apr 16, 2014 81.97 81.97 81.97 81.97 1,003 -0.23(-0.28%)
Apr 15, 2014 82.25 82.25 81.85 82.20 3,445 +0.31(+0.37%)
Apr 14, 2014 81.89 81.89 81.89 81.89 2,072 -0.01(-0.01%)
Apr 11, 2014 81.90 81.90 81.90 81.90 1,753 +0.30(+0.37%)
Apr 10, 2014 81.49 81.60 81.49 81.60 2,417 +0.21(+0.26%)
Apr 09, 2014 81.39 81.39 81.34 81.39 2,248 -0.01(-0.01%)
Apr 08, 2014 81.40 81.40 81.31 81.40 4,338 +0.06(+0.08%)
Apr 07, 2014 81.28 81.33 81.28 81.33 1,809 +0.61(+0.75%)
Apr 04, 2014 80.64 80.73 80.64 80.73 1,783 +0.17(+0.21%)
Apr 03, 2014 80.56 80.56 80.56 80.56 189 -0.16(-0.19%)
Apr 02, 2014 80.68 80.71 80.68 80.71 964 -0.24(-0.30%)
Apr 01, 2014 80.96 80.99 80.96 80.96 1,241 +0.27(+0.34%)
Mar 31, 2014 80.82 80.82 80.69 80.69 2,160 -0.33(-0.41%)
Mar 28, 2014 81.08 81.08 81.00 81.01 1,915 +0.45(+0.56%)
Mar 27, 2014 80.56 80.56 80.56 80.56 148 +0.00(+0.00%)
Mar 26, 2014 80.56 80.56 80.56 80.56 574 -0.05(-0.07%)
Mar 25, 2014 80.44 80.61 80.42 80.61 1,583 +0.17(+0.21%)
Mar 24, 2014 80.49 80.49 80.44 80.44 728 +0.23(+0.29%)
Mar 21, 2014 80.21 80.21 80.21 80.21 349 -0.17(-0.22%)
Mar 20, 2014 80.39 80.39 80.39 80.39 361 -0.14(-0.18%)
Mar 19, 2014 80.67 80.76 80.53 80.53 3,779 +0.00(+0.00%)
Mar 18, 2014 80.49 80.53 80.49 80.53 456 -0.25(-0.31%)
Mar 17, 2014 80.78 80.78 80.78 80.78 382 +0.15(+0.18%)
Mar 14, 2014 80.77 80.77 80.63 80.63 1,163 +0.27(+0.34%)
Mar 13, 2014 80.57 80.57 80.36 80.36 899 +0.30(+0.37%)
Mar 12, 2014 80.07 80.07 80.07 80.07 131 +0.00(+0.00%)
Mar 11, 2014 80.18 80.19 80.07 80.07 1,226 -0.01(-0.01%)
Mar 10, 2014 80.21 80.24 80.07 80.07 4,692 -0.14(-0.18%)
Mar 07, 2014 80.33 80.33 79.64 80.22 5,772 -0.27(-0.33%)
Mar 06, 2014 80.36 80.51 80.36 80.48 1,575 -0.15(-0.18%)
Mar 05, 2014 80.63 80.63 80.63 80.63 109 +0.00(+0.00%)
Mar 04, 2014 80.63 80.63 80.63 80.63 322 +0.15(+0.19%)
Feb 28, 2014 80.39 80.48 80.48 80.48 12,285 +0.01(+0.02%)
Feb 27, 2014 80.52 80.52 80.46 80.46 1,039 +0.20(+0.25%)
Feb 26, 2014 80.07 80.27 80.07 80.27 3,702 +0.15(+0.19%)
Feb 25, 2014 80.20 80.20 79.95 80.11 3,654 +0.42(+0.52%)
Feb 24, 2014 79.75 79.75 79.70 79.70 1,150 +0.02(+0.02%)
Feb 21, 2014 79.68 79.68 79.68 79.68 191 +0.00(+0.00%)
Feb 20, 2014 79.68 79.68 79.68 79.68 58 +0.00(+0.00%)
Feb 19, 2014 79.68 79.68 79.68 79.68 418 +0.11(+0.14%)
Feb 18, 2014 79.60 79.60 79.57 79.57 1,110 +0.04(+0.05%)
Feb 14, 2014 79.53 79.53 79.53 79.53 1,023 +0.25(+0.32%)
Feb 13, 2014 79.38 79.52 79.22 79.28 5,930 +0.01(+0.01%)
Feb 12, 2014 79.41 79.41 79.27 79.27 495 -0.14(-0.18%)
Feb 11, 2014 79.41 79.41 79.41 79.41 159 -0.06(-0.08%)
Feb 10, 2014 79.48 79.48 79.48 79.48 355 -0.02(-0.03%)
Feb 07, 2014 79.48 79.50 79.48 79.50 1,224 +0.02(+0.03%)
Feb 06, 2014 79.30 79.48 79.28 79.48 2,906 -0.05(-0.06%)
Feb 05, 2014 79.52 79.52 79.52 79.52 110 +0.00(+0.00%)
Feb 04, 2014 79.42 79.52 79.42 79.52 1,539 +0.15(+0.19%)
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.