Skip to main content

Dec 2025 Term Corp Ishares Ibonds ETF (NY: IBDQ )

24.81 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.81 23.84 23.80 23.81 744,049 +0.01(+0.04%)
Oct 30, 2023 23.82 23.82 23.80 23.81 444,265 -0.02(-0.08%)
Oct 27, 2023 23.81 23.84 23.81 23.82 1,037,393 +0.01(+0.04%)
Oct 26, 2023 23.81 23.82 23.79 23.81 448,762 +0.04(+0.16%)
Oct 25, 2023 23.82 23.82 23.77 23.78 310,980 -0.01(-0.04%)
Oct 24, 2023 23.81 23.81 23.78 23.79 467,473 +0.00(+0.00%)
Oct 23, 2023 23.77 23.81 23.76 23.79 887,584 +0.01(+0.04%)
Oct 20, 2023 23.79 23.95 23.75 23.78 538,094 +0.03(+0.14%)
Oct 19, 2023 23.72 23.76 23.72 23.74 383,625 +0.01(+0.06%)
Oct 18, 2023 23.73 23.75 23.71 23.73 442,978 +0.00(+0.00%)
Oct 17, 2023 23.74 23.76 23.71 23.73 529,590 -0.04(-0.16%)
Oct 16, 2023 23.77 23.79 23.76 23.77 219,348 -0.01(-0.04%)
Oct 13, 2023 23.81 23.81 23.77 23.78 174,224 +0.01(+0.04%)
Oct 12, 2023 23.72 23.79 23.72 23.77 317,790 -0.03(-0.12%)
Oct 11, 2023 23.83 23.83 23.76 23.80 1,878,433 -0.01(-0.04%)
Oct 10, 2023 23.81 23.81 23.79 23.81 454,291 -0.02(-0.08%)
Oct 09, 2023 23.77 23.82 23.77 23.82 153,937 +0.09(+0.37%)
Oct 06, 2023 23.74 23.76 23.72 23.74 337,758 -0.02(-0.08%)
Oct 05, 2023 23.77 23.77 23.74 23.76 369,189 +0.02(+0.08%)
Oct 04, 2023 23.72 23.75 23.70 23.74 232,085 +0.04(+0.19%)
Oct 03, 2023 23.72 23.73 23.68 23.69 279,446 -0.01(-0.06%)
Oct 02, 2023 23.77 23.77 23.69 23.71 616,237 -0.00(-0.01%)
Sep 29, 2023 23.76 23.76 23.71 23.71 995,641 -0.03(-0.12%)
Sep 28, 2023 23.72 23.74 23.68 23.74 428,155 +0.05(+0.23%)
Sep 27, 2023 23.75 23.75 23.66 23.69 348,522 -0.03(-0.12%)
Sep 26, 2023 23.73 23.74 23.69 23.72 263,253 -0.00(-0.02%)
Sep 25, 2023 23.73 23.76 23.72 23.72 408,500 +0.00(+0.00%)
Sep 22, 2023 23.74 23.74 23.70 23.72 241,180 +0.02(+0.08%)
Sep 21, 2023 23.67 23.71 23.67 23.70 365,773 +0.03(+0.12%)
Sep 20, 2023 23.74 23.74 23.67 23.67 325,973 -0.03(-0.12%)
Sep 19, 2023 23.71 23.73 23.69 23.70 188,229 -0.02(-0.08%)
Sep 18, 2023 23.72 23.72 23.69 23.72 248,403 -0.01(-0.04%)
Sep 15, 2023 23.72 23.75 23.70 23.73 318,190 +0.00(+0.00%)
Sep 14, 2023 23.76 23.76 23.71 23.73 219,531 +0.01(+0.04%)
Sep 13, 2023 23.68 23.73 23.68 23.72 589,715 +0.01(+0.04%)
Sep 12, 2023 23.71 23.71 23.68 23.71 306,860 -0.01(-0.04%)
Sep 11, 2023 23.69 23.73 23.69 23.72 408,150 -0.01(-0.04%)
Sep 08, 2023 23.73 23.74 23.72 23.73 239,343 +0.00(+0.00%)
Sep 07, 2023 23.68 23.73 23.66 23.73 491,349 +0.05(+0.21%)
Sep 06, 2023 23.69 23.70 23.66 23.68 211,343 -0.01(-0.04%)
Sep 05, 2023 23.73 23.73 23.69 23.69 189,251 -0.04(-0.16%)
Sep 01, 2023 23.72 23.76 23.70 23.73 271,675 +0.01(+0.03%)
Aug 31, 2023 23.72 23.74 23.71 23.72 226,547 +0.03(+0.12%)
Aug 30, 2023 23.73 23.74 23.69 23.69 204,805 -0.01(-0.04%)
Aug 29, 2023 23.65 23.82 23.64 23.70 262,431 +0.04(+0.16%)
Aug 28, 2023 23.60 23.67 23.60 23.66 285,126 +0.00(+0.00%)
Aug 25, 2023 23.67 23.68 23.62 23.66 281,119 +0.00(+0.00%)
Aug 24, 2023 23.67 23.68 23.65 23.66 376,959 +0.00(+0.00%)
Aug 23, 2023 23.66 23.68 23.65 23.66 317,557 +0.04(+0.16%)
Aug 22, 2023 23.66 23.66 23.62 23.63 616,442 -0.01(-0.04%)
Aug 21, 2023 23.61 23.65 23.61 23.64 537,579 -0.01(-0.04%)
Aug 18, 2023 23.64 23.66 23.63 23.65 582,401 -0.03(-0.12%)
Aug 17, 2023 23.65 23.67 23.61 23.67 289,116 +0.06(+0.25%)
Aug 16, 2023 23.64 23.66 23.62 23.62 293,230 +0.01(+0.04%)
Aug 15, 2023 23.64 23.65 23.61 23.61 225,888 -0.04(-0.16%)
Aug 14, 2023 23.66 23.66 23.63 23.65 232,956 -0.02(-0.08%)
Aug 11, 2023 23.65 23.68 23.64 23.66 266,008 -0.02(-0.08%)
Aug 10, 2023 23.69 23.71 23.67 23.68 396,088 +0.02(+0.08%)
Aug 09, 2023 23.70 23.72 23.66 23.66 284,777 -0.03(-0.12%)
Aug 08, 2023 23.72 23.72 23.69 23.69 433,049 -0.04(-0.16%)
Aug 07, 2023 23.67 23.73 23.66 23.73 396,025 +0.06(+0.25%)
Aug 04, 2023 23.66 23.70 23.65 23.67 1,848,438 +0.01(+0.04%)
Aug 03, 2023 23.65 23.66 23.64 23.66 582,952 +0.00(+0.00%)
Aug 02, 2023 23.64 23.66 23.63 23.66 419,935 +0.04(+0.16%)
Aug 01, 2023 23.65 23.70 23.63 23.63 292,897 -0.06(-0.25%)
Jul 31, 2023 23.65 23.69 23.65 23.69 464,310 +0.05(+0.20%)
Jul 28, 2023 23.64 23.65 23.62 23.64 566,344 +0.00(+0.00%)
Jul 27, 2023 23.62 23.66 23.60 23.64 235,361 +0.01(+0.04%)
Jul 26, 2023 23.63 23.65 23.60 23.63 287,088 +0.00(+0.00%)
Jul 25, 2023 23.61 23.63 23.59 23.63 639,592 +0.00(+0.00%)
Jul 24, 2023 23.64 23.65 23.62 23.63 1,272,280 -0.03(-0.12%)
Jul 21, 2023 23.65 23.66 23.61 23.66 392,271 +0.01(+0.04%)
Jul 20, 2023 23.61 23.65 23.60 23.65 620,346 +0.00(+0.00%)
Jul 19, 2023 23.66 23.68 23.62 23.65 406,375 +0.00(+0.00%)
Jul 18, 2023 23.66 23.68 23.62 23.65 514,431 +0.01(+0.04%)
Jul 17, 2023 23.64 23.66 23.61 23.64 372,287 -0.02(-0.08%)
Jul 14, 2023 23.64 23.68 23.61 23.66 269,722 -0.03(-0.12%)
Jul 13, 2023 23.68 23.70 23.66 23.69 305,250 +0.02(+0.08%)
Jul 12, 2023 23.63 23.67 23.63 23.67 1,424,881 +0.09(+0.37%)
Jul 11, 2023 23.59 23.60 23.56 23.58 272,098 +0.00(+0.00%)
Jul 10, 2023 23.54 23.58 23.51 23.58 522,360 +0.05(+0.21%)
Jul 07, 2023 23.52 23.56 23.52 23.53 239,602 +0.03(+0.12%)
Jul 06, 2023 23.44 23.51 23.44 23.50 319,504 -0.01(-0.04%)
Jul 05, 2023 23.54 23.55 23.50 23.51 251,324 +0.00(+0.00%)
Jul 03, 2023 23.55 23.55 23.51 23.51 147,134 -0.01(-0.05%)
Jun 30, 2023 23.52 23.55 23.50 23.52 235,100 -0.01(-0.04%)
Jun 29, 2023 23.50 23.53 23.49 23.53 275,860 -0.02(-0.08%)
Jun 28, 2023 23.54 23.56 23.51 23.55 483,886 +0.03(+0.12%)
Jun 27, 2023 23.57 23.57 23.51 23.52 285,529 -0.03(-0.12%)
Jun 26, 2023 23.53 23.56 23.51 23.55 271,482 +0.01(+0.04%)
Jun 23, 2023 23.57 23.57 23.51 23.54 279,369 +0.04(+0.16%)
Jun 22, 2023 23.53 23.54 23.50 23.50 328,588 -0.04(-0.16%)
Jun 21, 2023 23.53 23.55 23.50 23.54 314,574 +0.00(+0.00%)
Jun 20, 2023 23.54 23.55 23.52 23.54 390,942 +0.01(+0.04%)
Jun 16, 2023 23.53 23.53 23.50 23.53 436,368 +0.00(+0.00%)
Jun 15, 2023 23.53 23.55 23.51 23.53 263,899 -0.07(-0.30%)
May 08, 2023 23.60 23.62 23.58 23.60 203,684 -0.03(-0.14%)
May 05, 2023 23.66 23.68 23.62 23.64 179,570 -0.08(-0.34%)
May 04, 2023 23.68 23.74 23.63 23.72 371,737 +0.03(+0.12%)
May 03, 2023 23.67 23.69 23.62 23.69 269,425 +0.10(+0.41%)
May 02, 2023 23.60 23.64 23.55 23.60 420,946 +0.05(+0.20%)
May 01, 2023 23.60 23.60 23.55 23.55 286,822 -0.05(-0.22%)
Apr 28, 2023 23.60 23.62 23.58 23.60 303,694 +0.03(+0.12%)
Apr 27, 2023 23.59 23.59 23.56 23.57 228,129 -0.03(-0.12%)
Apr 26, 2023 23.66 23.67 23.54 23.60 584,760 -0.03(-0.12%)
Apr 25, 2023 23.60 23.66 23.59 23.63 276,489 +0.06(+0.24%)
Apr 24, 2023 23.57 23.59 23.56 23.57 245,035 +0.04(+0.16%)
Apr 21, 2023 23.55 23.59 23.53 23.53 267,862 +0.01(+0.04%)
Apr 20, 2023 23.54 23.55 23.52 23.52 251,116 +0.04(+0.16%)
Apr 19, 2023 23.52 23.53 23.48 23.48 264,529 -0.04(-0.16%)
Apr 18, 2023 23.53 23.54 23.51 23.52 245,472 +0.01(+0.04%)
Apr 17, 2023 23.53 23.54 23.50 23.51 245,024 -0.04(-0.16%)
Apr 14, 2023 23.58 23.58 23.54 23.55 345,069 -0.07(-0.28%)
Apr 13, 2023 23.60 23.62 23.58 23.62 639,724 +0.06(+0.24%)
Apr 12, 2023 23.59 23.61 23.54 23.56 317,215 +0.00(+0.00%)
Apr 11, 2023 23.56 23.57 23.52 23.56 287,876 -0.02(-0.08%)
Apr 10, 2023 23.54 23.58 23.51 23.58 274,656 -0.01(-0.04%)
Apr 06, 2023 23.63 23.63 23.59 23.59 258,689 -0.02(-0.08%)
Apr 05, 2023 23.60 23.68 23.60 23.61 194,496 +0.02(+0.08%)
Apr 04, 2023 23.58 23.64 23.52 23.59 338,986 -0.01(-0.04%)
Apr 03, 2023 23.52 23.60 23.49 23.60 505,349 +0.12(+0.50%)
Mar 31, 2023 23.45 23.50 23.43 23.48 269,920 +0.05(+0.20%)
Mar 30, 2023 23.42 23.44 23.35 23.43 483,218 +0.03(+0.12%)
Mar 29, 2023 23.38 23.44 23.38 23.40 397,475 -0.02(-0.08%)
Mar 28, 2023 23.36 23.42 23.36 23.42 350,079 +0.02(+0.08%)
Mar 27, 2023 23.52 23.52 23.40 23.40 464,479 -0.13(-0.57%)
Mar 24, 2023 23.57 23.58 23.52 23.54 291,220 +0.02(+0.08%)
Mar 23, 2023 23.50 23.55 23.48 23.52 294,152 +0.06(+0.24%)
Mar 22, 2023 23.38 23.54 23.33 23.46 230,622 +0.07(+0.29%)
Mar 21, 2023 23.40 23.46 23.34 23.40 277,047 -0.02(-0.08%)
Mar 20, 2023 23.40 23.41 23.34 23.41 258,593 +0.02(+0.08%)
Mar 17, 2023 23.28 23.41 23.28 23.40 348,117 +0.11(+0.49%)
Mar 16, 2023 23.38 23.39 23.21 23.28 966,333 -0.10(-0.41%)
Mar 15, 2023 23.39 23.40 23.26 23.38 890,334 +0.06(+0.25%)
Mar 14, 2023 23.33 23.36 23.20 23.32 343,250 -0.04(-0.16%)
Mar 13, 2023 23.51 23.51 23.34 23.36 320,523 +0.09(+0.37%)
Mar 10, 2023 23.29 23.31 23.24 23.27 294,938 +0.11(+0.45%)
Mar 09, 2023 23.18 23.20 23.15 23.17 411,637 +0.07(+0.29%)
Mar 08, 2023 23.17 23.17 23.10 23.10 427,933 -0.04(-0.17%)
Mar 07, 2023 23.24 23.24 23.14 23.14 354,156 -0.11(-0.49%)
Mar 06, 2023 23.26 23.26 23.20 23.25 606,653 -0.01(-0.04%)
Mar 03, 2023 23.23 23.26 23.19 23.26 325,535 +0.07(+0.29%)
Mar 02, 2023 23.18 23.21 23.15 23.19 372,320 +0.00(+0.00%)
Mar 01, 2023 23.22 23.22 23.16 23.19 298,229 -0.02(-0.07%)
Feb 28, 2023 23.23 23.23 23.20 23.21 267,714 +0.01(+0.04%)
Feb 27, 2023 23.23 23.24 23.19 23.20 328,994 +0.02(+0.08%)
Feb 24, 2023 23.23 23.23 23.17 23.18 320,703 -0.10(-0.41%)
Feb 23, 2023 23.27 23.28 23.25 23.28 302,920 +0.03(+0.12%)
Feb 22, 2023 23.23 23.27 23.23 23.25 478,460 -0.03(-0.12%)
Feb 21, 2023 23.30 23.30 23.22 23.28 530,197 -0.06(-0.25%)
Feb 17, 2023 23.27 23.33 23.23 23.33 366,944 +0.06(+0.25%)
Feb 16, 2023 23.28 23.30 23.24 23.28 255,861 +0.00(+0.00%)
Feb 15, 2023 23.28 23.31 23.25 23.28 295,616 -0.02(-0.08%)
Feb 14, 2023 23.32 23.32 23.24 23.30 560,432 -0.01(-0.04%)
Feb 13, 2023 23.33 23.33 23.30 23.31 646,205 -0.01(-0.04%)
Feb 10, 2023 23.34 23.35 23.29 23.32 376,965 +0.01(+0.04%)
Feb 09, 2023 23.37 23.41 23.31 23.31 373,285 -0.05(-0.20%)
Feb 08, 2023 23.37 23.37 23.33 23.35 459,598 +0.01(+0.04%)
Feb 07, 2023 23.37 23.38 23.33 23.34 347,073 -0.01(-0.04%)
Feb 06, 2023 23.38 23.38 23.33 23.35 331,739 -0.08(-0.33%)
Feb 03, 2023 23.47 23.47 23.41 23.43 613,531 -0.07(-0.28%)
Feb 02, 2023 23.55 23.55 23.50 23.50 717,931 -0.03(-0.12%)
Feb 01, 2023 23.45 23.53 23.40 23.53 396,035 +0.07(+0.29%)
Jan 31, 2023 23.44 23.46 23.40 23.46 310,579 +0.10(+0.45%)
Jan 30, 2023 23.38 23.40 23.35 23.35 239,441 -0.03(-0.12%)
Jan 27, 2023 23.40 23.42 23.38 23.38 342,693 -0.02(-0.08%)
Jan 26, 2023 23.41 23.42 23.38 23.40 308,943 +0.01(+0.04%)
Jan 25, 2023 23.42 23.42 23.39 23.39 259,961 +0.00(+0.00%)
Jan 24, 2023 23.39 23.42 23.38 23.39 441,164 +0.01(+0.04%)
Jan 23, 2023 23.40 23.42 23.38 23.38 1,116,057 -0.01(-0.04%)
Jan 20, 2023 23.39 23.40 23.37 23.39 407,099 +0.02(+0.08%)
Jan 19, 2023 23.43 23.45 23.35 23.37 1,382,430 -0.02(-0.08%)
Jan 18, 2023 23.44 23.45 23.39 23.39 569,149 -0.02(-0.08%)
Jan 17, 2023 23.37 23.41 23.33 23.41 481,877 +0.04(+0.16%)
Jan 13, 2023 23.40 23.40 23.33 23.37 314,307 -0.05(-0.20%)
Jan 12, 2023 23.38 23.42 23.35 23.42 544,422 +0.07(+0.29%)
Jan 11, 2023 23.32 23.35 23.30 23.35 925,562 +0.06(+0.25%)
Jan 10, 2023 23.31 23.33 23.28 23.30 614,234 -0.01(-0.04%)
Jan 09, 2023 23.30 23.34 23.30 23.31 524,703 +0.02(+0.08%)
Jan 06, 2023 23.21 23.31 23.19 23.29 442,688 +0.11(+0.49%)
Jan 05, 2023 23.19 23.21 23.14 23.17 1,071,858 -0.08(-0.33%)
Jan 04, 2023 23.25 23.26 23.19 23.25 980,905 +0.04(+0.16%)
Jan 03, 2023 23.25 23.25 23.18 23.21 589,448 +0.05(+0.21%)
Dec 30, 2022 23.16 23.22 23.16 23.16 372,480 -0.07(-0.29%)
Dec 29, 2022 23.19 23.23 23.17 23.23 653,900 +0.07(+0.29%)
Dec 28, 2022 23.19 23.23 23.16 23.16 558,807 -0.04(-0.16%)
Dec 27, 2022 23.22 23.24 23.19 23.20 843,762 -0.03(-0.12%)
Dec 23, 2022 23.28 23.28 23.23 23.23 772,183 -0.03(-0.12%)
Dec 22, 2022 23.28 23.29 23.24 23.26 878,699 +0.01(+0.04%)
Dec 21, 2022 23.24 23.29 23.21 23.25 584,683 +0.06(+0.25%)
Dec 20, 2022 23.20 23.23 23.18 23.19 509,880 -0.05(-0.20%)
Dec 19, 2022 23.26 23.29 23.21 23.24 582,832 -0.02(-0.08%)
Dec 16, 2022 23.25 23.29 23.21 23.26 284,619 +0.00(+0.00%)
Dec 15, 2022 23.25 23.34 23.22 23.26 453,872 +0.04(+0.18%)
Dec 14, 2022 23.26 23.29 23.20 23.22 352,434 -0.04(-0.16%)
Dec 13, 2022 23.32 23.33 23.22 23.25 489,759 +0.09(+0.41%)
Dec 12, 2022 23.24 23.24 23.15 23.16 383,329 -0.03(-0.12%)
Dec 09, 2022 23.21 23.23 23.19 23.19 420,502 +0.00(+0.00%)
Dec 08, 2022 23.22 23.24 23.19 23.19 490,092 -0.01(-0.04%)
Dec 07, 2022 23.22 23.24 23.19 23.20 372,880 +0.03(+0.12%)
Dec 06, 2022 23.16 23.18 23.15 23.17 447,626 +0.00(+0.00%)
Dec 05, 2022 23.21 23.23 23.16 23.17 894,613 -0.10(-0.45%)
Dec 02, 2022 23.19 23.27 23.15 23.27 492,532 +0.07(+0.29%)
Dec 01, 2022 23.19 23.24 23.14 23.21 635,801 +0.06(+0.27%)
Nov 30, 2022 23.07 23.18 23.04 23.15 437,422 +0.09(+0.37%)
Nov 29, 2022 23.08 23.11 23.05 23.06 292,956 -0.03(-0.12%)
Nov 28, 2022 23.11 23.13 23.08 23.09 406,285 -0.01(-0.04%)
Nov 25, 2022 23.06 23.12 23.06 23.10 80,883 +0.00(+0.00%)
Nov 23, 2022 23.06 23.11 23.03 23.10 438,403 +0.07(+0.29%)
Nov 22, 2022 23.07 23.09 23.03 23.03 317,405 +0.00(+0.00%)
Nov 21, 2022 23.06 23.08 23.01 23.03 356,416 +0.01(+0.04%)
Nov 18, 2022 23.05 23.07 22.99 23.02 511,672 -0.02(-0.08%)
Nov 17, 2022 23.05 23.06 23.02 23.04 254,721 -0.07(-0.29%)
Nov 16, 2022 23.11 23.12 23.06 23.11 335,685 +0.01(+0.04%)
Nov 15, 2022 23.05 23.10 23.01 23.10 923,302 +0.09(+0.37%)
Nov 14, 2022 23.03 23.03 23.00 23.01 434,476 -0.03(-0.12%)
Nov 11, 2022 23.07 23.08 23.02 23.04 277,020 -0.04(-0.16%)
Nov 10, 2022 22.96 23.08 22.96 23.08 282,288 +0.27(+1.16%)
Nov 09, 2022 22.79 22.81 22.75 22.81 522,805 +0.01(+0.04%)
Nov 08, 2022 22.76 22.80 22.75 22.80 906,311 +0.07(+0.29%)
Nov 07, 2022 22.76 22.77 22.73 22.74 556,574 -0.04(-0.17%)
Nov 04, 2022 22.70 22.78 22.67 22.78 350,594 +0.11(+0.50%)
Nov 03, 2022 22.65 22.72 22.64 22.66 346,295 -0.08(-0.33%)
Nov 02, 2022 22.75 22.85 22.71 22.74 434,707 -0.04(-0.17%)
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.