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 31, 2018 22.92 22.98 22.90 22.98 16,721 +0.02(+0.08%)
Jan 30, 2018 23.02 23.02 22.93 22.96 11,068 +0.03(+0.11%)
Jan 29, 2018 22.92 22.98 22.92 22.93 21,274 -0.03(-0.11%)
Jan 26, 2018 23.07 23.07 22.94 22.96 9,165 -0.11(-0.46%)
Jan 25, 2018 22.96 23.08 22.94 23.07 24,051 +0.11(+0.46%)
Jan 24, 2018 22.97 23.06 22.95 22.96 6,104 -0.03(-0.11%)
Jan 23, 2018 23.05 23.05 22.97 22.99 6,965 +0.04(+0.15%)
Jan 22, 2018 23.06 23.06 22.95 22.95 8,772 -0.04(-0.17%)
Jan 19, 2018 23.01 23.01 22.96 22.99 4,069 +0.01(+0.06%)
Jan 18, 2018 23.06 23.06 22.98 22.98 9,607 -0.03(-0.11%)
Jan 17, 2018 23.10 23.10 23.00 23.00 10,464 -0.09(-0.40%)
Jan 16, 2018 23.09 23.13 23.03 23.10 115,145 +0.06(+0.25%)
Jan 12, 2018 23.04 23.04 23.04 0 -0.10(-0.42%)
Jan 11, 2018 23.04 23.14 23.04 23.14 92,243 +0.00(+0.00%)
Jan 10, 2018 23.07 23.14 23.00 23.14 222,375 +0.00(+0.00%)
Jan 09, 2018 23.12 23.14 23.07 23.14 2,458 +0.03(+0.13%)
Jan 08, 2018 23.15 23.15 23.07 23.11 5,428 +0.04(+0.17%)
Jan 05, 2018 23.14 23.15 23.07 23.07 5,794 -0.11(-0.49%)
Jan 04, 2018 23.15 23.18 23.12 23.18 4,110 -0.03(-0.11%)
Jan 03, 2018 23.21 23.21 23.21 23.21 515 +0.03(+0.12%)
Jan 02, 2018 23.19 23.19 23.09 23.18 6,544 -0.03(-0.11%)
Dec 29, 2017 23.20 23.20 23.20 0 +0.02(+0.10%)
Dec 28, 2017 23.16 23.18 23.16 23.18 798 +0.08(+0.34%)
Dec 27, 2017 23.18 23.18 23.10 23.10 7,921 -0.04(-0.15%)
Dec 26, 2017 23.14 23.14 23.10 23.14 47,295 +0.05(+0.21%)
Dec 22, 2017 23.14 23.14 23.05 23.09 8,315 -0.06(-0.24%)
Dec 21, 2017 23.14 23.14 23.06 23.14 4,401 +0.05(+0.21%)
Dec 20, 2017 23.13 23.14 23.04 23.10 2,995 -0.05(-0.23%)
Dec 19, 2017 23.10 23.16 23.06 23.15 6,578 +0.03(+0.11%)
Dec 18, 2017 23.19 23.20 23.12 23.12 4,139 -0.07(-0.30%)
Dec 15, 2017 23.19 23.19 23.11 23.19 3,527 +0.06(+0.24%)
Dec 14, 2017 23.18 23.19 23.11 23.14 7,392 -0.02(-0.09%)
Dec 13, 2017 23.15 23.18 23.10 23.16 7,613 +0.03(+0.13%)
Dec 12, 2017 23.17 23.17 23.10 23.13 5,656 -0.01(-0.04%)
Dec 11, 2017 23.11 23.15 23.11 23.14 1,904 -0.05(-0.20%)
Dec 08, 2017 23.10 23.19 23.10 23.18 12,555 +0.00(+0.00%)
Dec 07, 2017 23.13 23.20 23.13 23.18 1,553 +0.04(+0.15%)
Dec 06, 2017 23.19 23.19 23.11 23.15 2,823 +0.04(+0.17%)
Dec 05, 2017 23.10 23.14 23.06 23.11 20,063 -0.01(-0.06%)
Dec 04, 2017 23.17 23.07 23.12 5,154 -0.04(-0.18%)
Dec 01, 2017 23.13 23.22 23.10 23.17 15,622 +0.05(+0.22%)
Nov 30, 2017 23.18 23.18 23.07 23.12 9,806 -0.07(-0.32%)
Nov 29, 2017 23.10 23.19 23.10 23.19 4,092 -0.01(-0.04%)
Nov 28, 2017 23.24 23.24 23.14 23.20 3,942 +0.00(+0.00%)
Nov 27, 2017 23.14 23.20 23.13 23.20 5,269 +0.00(+0.00%)
Nov 24, 2017 23.22 23.22 23.17 23.20 5,851 +0.07(+0.30%)
Nov 22, 2017 23.09 23.15 23.09 23.13 12,724 +0.02(+0.09%)
Nov 21, 2017 23.11 23.14 23.11 23.11 11,610 -0.01(-0.05%)
Nov 20, 2017 23.15 23.15 23.10 23.12 2,803 -0.03(-0.15%)
Nov 17, 2017 23.17 23.17 23.15 23.15 1,284 +0.01(+0.03%)
Nov 16, 2017 23.15 23.15 23.12 23.15 3,628 -0.03(-0.11%)
Nov 15, 2017 23.19 23.19 23.17 23.17 2,235 +0.05(+0.22%)
Nov 14, 2017 23.12 23.12 23.12 23.12 2,616 -0.04(-0.19%)
Nov 13, 2017 23.19 23.19 23.11 23.16 4,821 -0.02(-0.07%)
Nov 10, 2017 23.17 23.19 23.13 23.18 4,799 +0.00(+0.01%)
Nov 09, 2017 23.20 23.20 23.16 23.18 1,964 -0.06(-0.26%)
Nov 08, 2017 23.23 23.24 23.22 23.24 821 -0.02(-0.10%)
Nov 07, 2017 23.24 23.28 23.23 23.26 5,249 +0.02(+0.07%)
Nov 06, 2017 23.26 23.26 23.22 23.24 3,190 -0.00(-0.02%)
Nov 03, 2017 23.25 23.27 23.20 23.25 3,824 -0.03(-0.13%)
Nov 02, 2017 23.24 23.28 23.22 23.28 39,525 +0.03(+0.11%)
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.