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

26.86 USD +0.03 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.24 27.29 27.24 27.26 4,000 +0.01(+0.06%)
Jan 28, 2021 27.24 27.27 27.24 27.25 1,628 +0.00(+0.00%)
Jan 27, 2021 27.24 27.28 27.22 27.25 2,525 +0.01(+0.06%)
Jan 26, 2021 27.24 27.27 27.23 27.24 2,235 +0.00(+0.00%)
Jan 25, 2021 27.24 27.27 27.20 27.24 13,726 -0.02(-0.07%)
Jan 22, 2021 27.27 27.27 27.25 27.25 1,200 +0.01(+0.04%)
Jan 21, 2021 27.22 27.27 27.22 27.25 2,845 +0.01(+0.02%)
Jan 20, 2021 27.19 27.27 27.18 27.24 3,658 -0.02(-0.07%)
Jan 19, 2021 26.77 27.26 26.77 27.26 3,388 +0.00(+0.00%)
Jan 15, 2021 27.21 27.29 27.21 27.26 1,600 +0.01(+0.02%)
Jan 14, 2021 27.25 27.28 27.22 27.25 21,302 +0.00(+0.00%)
Jan 13, 2021 27.24 27.28 27.23 27.25 40,504 -0.02(-0.07%)
Jan 12, 2021 27.31 27.31 27.27 27.27 1,799 +0.00(+0.02%)
Jan 11, 2021 27.25 27.30 27.25 27.27 38,448 +0.01(+0.02%)
Jan 08, 2021 27.27 27.30 27.24 27.26 5,700 -0.01(-0.02%)
Jan 07, 2021 27.27 27.29 27.27 27.27 815 +0.01(+0.02%)
Jan 06, 2021 27.25 27.26 27.25 27.26 1,769 +0.00(+0.00%)
Jan 05, 2021 27.25 27.26 27.25 27.26 765 -0.02(-0.07%)
Jan 04, 2021 27.26 27.32 27.25 27.29 1,120 +0.01(+0.04%)
Dec 31, 2020 27.27 27.27 27.27 887 +0.01(+0.04%)
Dec 30, 2020 27.24 27.30 27.24 27.26 887 -0.01(-0.02%)
Dec 29, 2020 27.28 27.29 27.27 27.27 1,319 +0.02(+0.06%)
Dec 28, 2020 27.32 27.32 27.24 27.25 3,806 -0.01(-0.04%)
Dec 24, 2020 27.23 27.26 27.23 27.26 100 +0.01(+0.06%)
Dec 23, 2020 27.21 27.28 27.20 27.25 9,213 +0.01(+0.06%)
Dec 22, 2020 27.29 27.29 27.22 27.24 1,614 +0.00(+0.00%)
Dec 21, 2020 27.26 27.26 27.20 27.24 4,967 -0.01(-0.04%)
Dec 18, 2020 27.20 27.28 27.20 27.25 3,000 +0.03(+0.09%)
Dec 17, 2020 27.19 27.25 27.19 27.22 1,872 -0.07(-0.24%)
Dec 16, 2020 27.30 27.37 27.29 27.29 3,285 -0.01(-0.05%)
Dec 15, 2020 27.34 27.34 27.26 27.30 31,118 +0.02(+0.07%)
Dec 14, 2020 27.32 27.32 27.27 27.28 3,601 -0.02(-0.07%)
Dec 11, 2020 27.33 27.33 27.27 27.30 2,900 +0.02(+0.07%)
Dec 10, 2020 27.28 27.33 27.27 27.28 3,914 -0.01(-0.04%)
Dec 09, 2020 27.31 27.31 27.29 27.29 695 -0.00(-0.02%)
Dec 08, 2020 27.30 27.30 27.26 27.30 8,756 -0.00(-0.02%)
Dec 07, 2020 27.28 27.30 27.26 27.30 1,763 +0.02(+0.07%)
Dec 04, 2020 27.30 27.31 27.26 27.28 51,900 -0.00(-0.00%)
Dec 03, 2020 27.32 27.32 27.25 27.28 3,520 +0.03(+0.11%)
Dec 02, 2020 27.29 27.30 27.25 27.25 2,687 -0.04(-0.13%)
Dec 01, 2020 27.32 27.32 27.17 27.29 2,206 -0.05(-0.18%)
Nov 30, 2020 27.33 27.38 27.33 27.33 1,377 +0.02(+0.09%)
Nov 27, 2020 27.36 27.36 27.31 27.31 4,400 -0.03(-0.11%)
Nov 25, 2020 27.29 27.38 27.28 27.34 5,700 +0.01(+0.02%)
Nov 24, 2020 27.36 27.36 27.30 27.33 3,909 +0.00(+0.00%)
Nov 23, 2020 27.33 27.37 27.30 27.33 2,268 +0.04(+0.13%)
Nov 20, 2020 27.30 27.30 27.30 27.30 100 -0.02(-0.05%)
Nov 19, 2020 27.32 27.36 27.32 27.32 1,034 +0.01(+0.04%)
Nov 18, 2020 27.27 27.34 27.27 27.30 2,439 +0.00(+0.00%)
Nov 17, 2020 27.26 27.32 27.26 27.30 2,563 -0.01(-0.04%)
Nov 16, 2020 27.36 27.36 27.30 27.32 1,239 -0.01(-0.04%)
Nov 13, 2020 27.30 27.37 27.28 27.33 4,600 +0.05(+0.18%)
Nov 12, 2020 27.29 27.29 27.24 27.27 10,744 +0.00(+0.00%)
Nov 11, 2020 27.31 27.31 27.24 27.27 2,529 +0.00(+0.02%)
Nov 10, 2020 27.29 27.34 27.25 27.27 7,274 -0.01(-0.05%)
Nov 09, 2020 27.32 27.32 27.25 27.29 10,643 -0.03(-0.11%)
Nov 06, 2020 27.36 27.36 27.28 27.32 2,200 +0.01(+0.02%)
Nov 05, 2020 27.35 27.35 27.26 27.31 8,684 +0.01(+0.04%)
Nov 04, 2020 27.26 27.34 27.26 27.30 1,400 +0.06(+0.22%)
Nov 03, 2020 27.24 27.32 27.24 27.24 5,599 -0.07(-0.25%)
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.