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

26.79 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2013 101.90 101.89 101.89 101.89 800 +0.74(+0.73%)
Oct 28, 2013 101.15 101.15 101.15 101.15 0 -0.68(-0.67%)
Oct 25, 2013 101.76 101.83 101.76 101.83 1,000 +0.08(+0.08%)
Oct 24, 2013 101.60 101.77 101.60 101.75 364 +1.00(+0.99%)
Oct 18, 2013 100.84 100.75 100.75 100.75 1,600 +1.15(+1.16%)
Oct 15, 2013 99.62 99.60 99.60 99.60 5,200 -0.33(-0.33%)
Oct 14, 2013 101.24 101.24 99.93 99.93 1,072 -0.31(-0.31%)
Oct 11, 2013 100.24 100.24 100.24 100.24 200 +0.66(+0.66%)
Oct 10, 2013 99.58 99.58 99.58 99.58 250 -0.67(-0.67%)
Oct 09, 2013 100.25 100.25 100.25 100.25 407 +0.30(+0.30%)
Oct 08, 2013 99.95 99.95 99.95 99.95 200 -0.00(-0.00%)
Oct 07, 2013 99.95 99.95 99.95 99.95 16,177 +0.04(+0.04%)
Oct 04, 2013 99.93 99.93 99.79 99.91 655 -0.04(-0.04%)
Oct 03, 2013 99.90 99.95 99.90 99.95 290 +0.32(+0.32%)
Oct 01, 2013 99.61 99.63 99.63 99.63 1,200 -0.37(-0.37%)
Sep 27, 2013 100.00 100.00 99.57 100.00 1,406 +0.68(+0.68%)
Sep 24, 2013 99.19 99.32 99.32 99.32 3,200 -0.36(-0.36%)
Sep 23, 2013 99.61 99.72 99.61 99.68 5,460 +0.62(+0.63%)
Sep 19, 2013 99.24 99.06 99.06 99.06 43,600 +0.00(+0.00%)
Sep 18, 2013 98.19 99.06 98.19 99.06 3,700 +0.94(+0.95%)
Sep 16, 2013 97.80 98.12 98.12 98.12 26,400 +0.49(+0.51%)
Sep 12, 2013 97.58 97.63 97.63 97.63 61,200 +0.08(+0.08%)
Sep 11, 2013 97.46 97.55 97.31 97.55 600 -0.34(-0.34%)
Sep 09, 2013 98.00 97.89 97.89 97.89 800 +0.46(+0.47%)
Sep 05, 2013 97.43 97.43 97.43 97.43 800 -0.58(-0.59%)
Sep 04, 2013 98.01 98.01 98.01 98.01 300 -0.97(-0.98%)
Sep 03, 2013 98.98 98.98 98.98 98.98 2,900 -0.16(-0.16%)
Aug 27, 2013 99.14 99.14 99.14 99.14 2,000 +0.66(+0.67%)
Aug 26, 2013 98.69 98.69 98.48 98.48 937 +0.29(+0.30%)
Aug 23, 2013 98.19 98.19 98.19 98.19 731 -0.03(-0.03%)
Aug 22, 2013 98.22 98.22 98.22 98.22 532 -0.38(-0.39%)
Aug 21, 2013 98.60 98.60 98.60 98.60 342 +0.10(+0.10%)
Aug 20, 2013 98.45 98.50 98.45 98.50 521 -0.18(-0.18%)
Aug 19, 2013 98.59 98.90 98.59 98.68 27,997 -0.43(-0.43%)
Aug 16, 2013 99.42 99.43 99.11 99.11 500 -0.54(-0.54%)
Aug 15, 2013 100.00 100.00 99.65 99.65 300 -0.82(-0.82%)
Aug 13, 2013 100.47 100.47 100.47 100.47 0 -0.53(-0.52%)
Aug 08, 2013 101.00 101.00 101.00 101.00 1,200 -0.03(-0.03%)
Aug 07, 2013 100.85 101.03 100.85 101.03 200 +0.48(+0.48%)
Aug 06, 2013 100.60 100.60 100.55 100.55 1,785 +0.00(+0.00%)
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.