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 29, 2021 25.97 26.02 25.97 26.00 4,195 +0.01(+0.06%)
Jan 28, 2021 25.97 26.00 25.97 25.98 1,707 +0.00(+0.00%)
Jan 27, 2021 25.97 26.01 25.95 25.98 2,648 +0.01(+0.06%)
Jan 26, 2021 25.97 26.00 25.96 25.97 2,344 +0.00(+0.00%)
Jan 25, 2021 25.97 26.00 25.93 25.97 14,396 -0.02(-0.07%)
Jan 22, 2021 26.00 26.00 25.99 25.99 1,258 +0.01(+0.04%)
Jan 21, 2021 25.95 26.00 25.95 25.98 2,983 +0.00(+0.02%)
Jan 20, 2021 25.92 26.00 25.92 25.97 3,836 -0.02(-0.07%)
Jan 19, 2021 25.52 25.99 25.52 25.99 3,553 +0.00(+0.00%)
Jan 15, 2021 25.94 26.02 25.94 25.99 1,678 +0.00(+0.02%)
Jan 14, 2021 25.98 26.01 25.95 25.99 22,342 +0.00(+0.00%)
Jan 13, 2021 25.97 26.01 25.96 25.99 42,481 -0.02(-0.07%)
Jan 12, 2021 26.04 26.04 26.01 26.01 1,886 +0.00(+0.02%)
Jan 11, 2021 25.98 26.03 25.98 26.00 40,325 +0.00(+0.02%)
Jan 08, 2021 26.01 26.03 25.97 26.00 5,978 -0.00(-0.02%)
Jan 07, 2021 26.00 26.02 26.00 26.00 854 +0.00(+0.02%)
Jan 06, 2021 25.98 26.00 25.98 26.00 1,855 +0.00(+0.00%)
Jan 05, 2021 25.98 26.00 25.98 26.00 802 -0.02(-0.07%)
Jan 04, 2021 25.99 26.05 25.98 26.01 1,174 +0.01(+0.04%)
Dec 31, 2020 26.01 26.01 26.01 930 +0.01(+0.04%)
Dec 30, 2020 25.97 26.03 25.97 26.00 930 -0.00(-0.02%)
Dec 29, 2020 26.01 26.02 26.00 26.00 1,383 +0.01(+0.06%)
Dec 28, 2020 26.05 26.05 25.97 25.99 3,991 -0.01(-0.04%)
Dec 24, 2020 25.96 26.00 25.96 26.00 104 +0.01(+0.06%)
Dec 23, 2020 25.94 26.01 25.93 25.98 9,662 +0.01(+0.06%)
Dec 22, 2020 26.02 26.02 25.95 25.97 1,692 +0.00(+0.00%)
Dec 21, 2020 25.99 25.99 25.93 25.97 5,209 -0.01(-0.04%)
Dec 18, 2020 25.93 26.01 25.93 25.98 3,146 +0.02(+0.09%)
Dec 17, 2020 25.92 25.98 25.92 25.95 1,963 -0.00(-0.02%)
Dec 16, 2020 25.97 26.04 25.96 25.96 3,453 -0.01(-0.06%)
Dec 15, 2020 26.01 26.01 25.93 25.97 32,710 +0.02(+0.07%)
Dec 14, 2020 25.99 25.99 25.94 25.95 3,785 -0.02(-0.07%)
Dec 11, 2020 26.00 26.00 25.94 25.97 3,048 +0.02(+0.07%)
Dec 10, 2020 25.95 26.00 25.94 25.95 4,114 -0.01(-0.04%)
Dec 09, 2020 25.98 25.98 25.96 25.96 730 -0.00(-0.02%)
Dec 08, 2020 25.97 25.97 25.93 25.97 9,203 -0.00(-0.02%)
Dec 07, 2020 25.95 25.97 25.93 25.97 1,853 +0.02(+0.07%)
Dec 04, 2020 25.97 25.98 25.93 25.95 54,555 -0.00(-0.00%)
Dec 03, 2020 25.99 25.99 25.92 25.95 3,700 +0.03(+0.11%)
Dec 02, 2020 25.96 25.97 25.92 25.92 2,824 -0.03(-0.13%)
Dec 01, 2020 25.99 25.99 25.85 25.96 2,318 +0.00(+0.01%)
Nov 30, 2020 25.96 26.00 25.96 25.96 1,450 +0.02(+0.09%)
Nov 27, 2020 25.98 25.98 25.93 25.93 4,633 -0.03(-0.11%)
Nov 25, 2020 25.91 26.00 25.90 25.96 6,002 +0.01(+0.02%)
Nov 24, 2020 25.98 25.98 25.92 25.96 4,116 +0.00(+0.00%)
Nov 23, 2020 25.96 25.99 25.92 25.96 2,388 +0.03(+0.13%)
Nov 20, 2020 25.92 25.92 25.92 25.92 105 -0.01(-0.05%)
Nov 19, 2020 25.94 25.98 25.94 25.94 1,088 +0.01(+0.04%)
Nov 18, 2020 25.89 25.96 25.89 25.93 2,568 +0.00(+0.00%)
Nov 17, 2020 25.88 25.94 25.88 25.93 2,699 -0.01(-0.04%)
Nov 16, 2020 25.98 25.98 25.93 25.94 1,304 -0.01(-0.04%)
Nov 13, 2020 25.92 25.99 25.90 25.95 4,844 +0.05(+0.18%)
Nov 12, 2020 25.91 25.91 25.87 25.90 11,315 +0.00(+0.00%)
Nov 11, 2020 25.93 25.93 25.87 25.90 2,663 +0.00(+0.02%)
Nov 10, 2020 25.91 25.96 25.88 25.89 7,660 -0.01(-0.05%)
Nov 09, 2020 25.94 25.94 25.87 25.91 11,208 -0.03(-0.11%)
Nov 06, 2020 25.98 25.98 25.90 25.94 2,316 +0.00(+0.02%)
Nov 05, 2020 25.97 25.97 25.88 25.93 9,145 +0.01(+0.04%)
Nov 04, 2020 25.88 25.96 25.88 25.92 1,474 +0.06(+0.22%)
Nov 03, 2020 25.87 25.94 25.87 25.87 5,896 -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.