Skip to main content

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

N/A 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, 2020 26.99 27.06 26.99 27.05 1,200 +0.05(+0.17%)
Jan 30, 2020 26.99 27.04 26.99 27.00 1,332 +0.01(+0.04%)
Jan 29, 2020 26.98 26.99 26.98 26.99 192 +0.03(+0.11%)
Jan 28, 2020 26.93 26.99 26.93 26.96 2,823 -0.01(-0.04%)
Jan 27, 2020 26.94 26.99 26.93 26.98 4,376 +0.05(+0.20%)
Jan 24, 2020 26.89 26.99 26.89 26.92 6,000 -0.01(-0.06%)
Jan 23, 2020 26.96 26.97 26.91 26.93 9,892 +0.01(+0.06%)
Jan 22, 2020 26.95 26.96 26.92 26.92 3,237 +0.01(+0.02%)
Jan 21, 2020 26.89 26.94 26.89 26.91 7,896 -0.01(-0.02%)
Jan 17, 2020 26.92 26.93 26.89 26.92 2,200 +0.01(+0.04%)
Jan 16, 2020 26.93 26.93 26.85 26.91 6,820 +0.03(+0.11%)
Jan 15, 2020 26.84 26.89 26.84 26.88 1,600 -0.01(-0.02%)
Jan 14, 2020 26.87 26.91 26.87 26.89 3,457 +0.00(+0.00%)
Jan 13, 2020 26.86 26.90 26.86 26.89 1,374 +0.01(+0.04%)
Jan 10, 2020 26.89 26.89 26.84 26.88 1,400 +0.01(+0.04%)
Jan 09, 2020 26.87 26.88 26.84 26.86 3,259 +0.00(+0.00%)
Jan 08, 2020 26.88 26.89 26.84 26.86 15,233 +0.00(+0.01%)
Jan 07, 2020 26.83 26.89 26.83 26.86 9,834 +0.01(+0.04%)
Jan 06, 2020 26.92 26.92 26.84 26.85 1,514 -0.04(-0.13%)
Jan 03, 2020 26.87 26.89 26.87 26.89 4,400 +0.03(+0.11%)
Jan 02, 2020 26.83 26.87 26.83 26.86 4,246 +0.03(+0.09%)
Dec 31, 2019 26.87 26.87 26.83 26.83 400 -0.02(-0.07%)
Dec 30, 2019 26.86 26.86 26.83 26.85 3,485 +0.01(+0.04%)
Dec 27, 2019 26.83 26.84 26.83 26.84 1,900 +0.03(+0.13%)
Dec 26, 2019 26.80 26.82 26.80 26.80 108,520 +0.05(+0.21%)
Dec 24, 2019 26.75 26.78 26.73 26.75 5,200 -0.02(-0.07%)
Dec 23, 2019 26.78 26.79 26.76 26.77 11,305 +0.01(+0.03%)
Dec 20, 2019 26.77 26.77 26.76 26.76 2,600 +0.00(+0.01%)
Dec 19, 2019 26.82 26.82 26.73 26.76 2,773 -0.09(-0.34%)
Dec 18, 2019 26.84 26.87 26.83 26.85 2,771 +0.03(+0.09%)
Dec 17, 2019 26.82 26.83 26.82 26.82 656 -0.00(-0.02%)
Dec 16, 2019 26.83 26.83 26.83 26.83 991 +0.01(+0.04%)
Dec 13, 2019 26.87 26.87 26.80 26.82 1,500 +0.06(+0.21%)
Dec 12, 2019 26.79 26.82 26.75 26.76 6,970 -0.06(-0.21%)
Dec 11, 2019 26.82 26.85 26.79 26.82 3,915 +0.02(+0.09%)
Dec 10, 2019 26.80 26.83 26.78 26.80 7,518 -0.00(-0.02%)
Dec 09, 2019 26.80 26.80 26.78 26.80 985 +0.00(+0.00%)
Dec 06, 2019 26.78 26.82 26.78 26.80 3,500 -0.04(-0.13%)
Dec 05, 2019 26.82 26.84 26.82 26.84 1,395 +0.02(+0.06%)
Dec 04, 2019 26.85 26.85 26.82 26.82 2,311 -0.03(-0.11%)
Dec 03, 2019 26.80 26.89 26.79 26.85 13,155 +0.07(+0.24%)
Dec 02, 2019 26.83 26.83 26.79 26.79 682 -0.04(-0.13%)
Nov 29, 2019 26.82 26.89 26.82 26.82 2,100 -0.03(-0.11%)
Nov 27, 2019 26.88 26.88 26.84 26.85 2,000 -0.01(-0.04%)
Nov 26, 2019 26.88 26.88 26.86 26.86 3,671 +0.00(+0.02%)
Nov 25, 2019 26.83 26.88 26.83 26.86 9,868 +0.01(+0.04%)
Nov 22, 2019 26.88 26.89 26.81 26.84 1,300 +0.00(+0.00%)
Nov 21, 2019 26.90 26.90 26.84 26.84 3,614 -0.01(-0.04%)
Nov 20, 2019 26.81 26.88 26.81 26.86 2,349 +0.00(+0.02%)
Nov 19, 2019 26.83 26.88 26.82 26.85 4,324 +0.03(+0.11%)
Nov 18, 2019 26.84 26.84 26.81 26.82 1,883 +0.02(+0.07%)
Nov 15, 2019 26.80 26.84 26.80 26.80 3,200 -0.02(-0.09%)
Nov 14, 2019 26.82 26.82 26.82 26.82 1,250 +0.04(+0.15%)
Nov 13, 2019 26.84 26.84 26.76 26.79 42,449 +0.02(+0.06%)
Nov 12, 2019 26.76 26.79 26.76 26.77 1,456 -0.02(-0.07%)
Nov 11, 2019 26.79 26.79 26.79 26.79 54 +0.03(+0.10%)
Nov 08, 2019 26.71 26.81 26.71 26.76 12,000 -0.00(-0.01%)
Nov 07, 2019 26.77 26.77 26.77 26.77 117 -0.05(-0.21%)
Nov 06, 2019 26.89 26.89 26.81 26.82 1,403 +0.06(+0.22%)
Nov 05, 2019 26.81 26.82 26.76 26.76 1,983 -0.06(-0.24%)
Nov 04, 2019 26.75 26.86 26.75 26.82 3,715 -0.02(-0.07%)
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.