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 (%)
Oct 31, 2016 22.90 22.90 22.84 22.84 6,346 -0.00(-0.00%)
Oct 28, 2016 22.87 22.89 22.81 22.84 3,359 -0.05(-0.24%)
Oct 27, 2016 22.88 22.90 22.88 22.90 8,005 -0.04(-0.17%)
Oct 26, 2016 22.87 22.94 22.87 22.94 6,409 -0.04(-0.18%)
Oct 25, 2016 22.92 22.98 22.92 22.98 3,678 +0.01(+0.05%)
Oct 24, 2016 23.01 23.01 22.96 22.97 3,593 -0.00(-0.02%)
Oct 21, 2016 22.99 22.99 22.95 22.97 1,239 +0.06(+0.26%)
Oct 20, 2016 22.97 23.01 22.91 22.91 4,199 -0.06(-0.26%)
Oct 19, 2016 22.94 23.01 22.94 22.97 6,114 +0.03(+0.12%)
Oct 18, 2016 22.92 22.99 22.92 22.94 1,672 -0.01(-0.04%)
Oct 17, 2016 22.85 22.96 22.85 22.95 5,641 +0.09(+0.41%)
Oct 14, 2016 22.92 22.92 22.84 22.86 4,011 -0.05(-0.22%)
Oct 13, 2016 22.89 22.91 22.83 22.91 24,520 +0.05(+0.20%)
Oct 12, 2016 22.84 22.87 22.84 22.86 1,417 +0.01(+0.06%)
Oct 11, 2016 22.84 22.85 22.81 22.85 6,847 +0.01(+0.04%)
Oct 10, 2016 22.88 22.89 22.79 22.84 4,551 +0.02(+0.09%)
Oct 07, 2016 22.82 22.84 22.79 22.82 5,226 -0.01(-0.05%)
Oct 06, 2016 22.84 22.89 22.78 22.83 104,887 -0.04(-0.19%)
Oct 05, 2016 22.88 22.88 22.81 22.88 1,914 -0.02(-0.09%)
Oct 04, 2016 22.93 22.93 22.90 22.90 4,026 +0.00(+0.01%)
Oct 03, 2016 22.95 22.96 22.90 22.90 2,397 -0.07(-0.29%)
Sep 30, 2016 22.94 22.96 22.94 22.96 834 +0.00(+0.02%)
Sep 29, 2016 23.05 23.06 22.94 22.96 12,583 -0.03(-0.11%)
Sep 28, 2016 22.96 23.07 22.96 22.98 2,543 -0.01(-0.04%)
Sep 27, 2016 22.98 22.99 22.96 22.99 3,411 +0.04(+0.16%)
Sep 26, 2016 22.94 23.00 22.94 22.96 4,629 +0.03(+0.15%)
Sep 23, 2016 22.91 22.96 22.91 22.92 2,954 -0.00(-0.00%)
Sep 22, 2016 22.92 22.92 22.92 22.92 280 +0.00(+0.00%)
Sep 21, 2016 22.92 22.94 22.86 22.92 10,835 +0.07(+0.30%)
Sep 20, 2016 22.86 22.89 22.81 22.85 5,084 +0.04(+0.17%)
Sep 19, 2016 22.92 22.92 22.82 22.82 8,261 -0.03(-0.13%)
Sep 16, 2016 22.85 22.91 22.84 22.84 3,325 -0.04(-0.16%)
Sep 15, 2016 22.89 22.89 22.81 22.88 19,941 +0.05(+0.20%)
Sep 14, 2016 22.82 22.86 22.81 22.83 11,156 +0.08(+0.34%)
Sep 13, 2016 22.82 22.86 22.73 22.76 20,764 -0.07(-0.32%)
Sep 12, 2016 22.90 22.90 22.83 22.83 5,277 +0.01(+0.04%)
Sep 09, 2016 22.90 22.92 22.82 22.82 27,415 -0.11(-0.48%)
Sep 08, 2016 22.99 23.05 22.92 22.93 7,582 -0.09(-0.40%)
Sep 07, 2016 23.10 23.10 23.02 23.02 5,228 +0.04(+0.16%)
Sep 06, 2016 23.00 23.00 22.99 22.99 1,233 +0.02(+0.10%)
Sep 02, 2016 22.99 22.97 22.97 22.97 8,767 -0.01(-0.04%)
Sep 01, 2016 22.97 23.03 22.91 22.97 10,617 +0.03(+0.14%)
Aug 31, 2016 23.00 23.03 22.92 22.94 7,039 -0.09(-0.38%)
Aug 30, 2016 23.03 23.04 22.98 23.03 5,809 +0.03(+0.11%)
Aug 29, 2016 22.80 23.00 22.80 23.00 3,859 +0.05(+0.22%)
Aug 26, 2016 22.95 23.08 22.89 22.95 8,371 -0.04(-0.18%)
Aug 25, 2016 22.95 23.07 22.95 23.00 12,652 -0.06(-0.26%)
Aug 24, 2016 23.05 23.06 22.95 23.05 6,052 +0.03(+0.12%)
Aug 23, 2016 23.00 23.08 22.95 23.03 25,450 +0.07(+0.32%)
Aug 22, 2016 23.03 23.03 22.92 22.95 10,402 +0.00(+0.01%)
Aug 19, 2016 22.98 23.01 22.89 22.95 15,896 -0.05(-0.22%)
Aug 18, 2016 22.95 23.05 22.95 23.00 14,287 +0.05(+0.24%)
Aug 17, 2016 22.89 22.96 22.89 22.95 14,969 +0.16(+0.68%)
Aug 16, 2016 22.96 22.99 22.79 22.79 12,563 -0.17(-0.75%)
Aug 15, 2016 22.90 23.02 22.86 22.96 15,553 -0.01(-0.03%)
Aug 12, 2016 23.07 23.07 22.84 22.97 7,182 +0.04(+0.15%)
Aug 11, 2016 22.97 23.03 22.92 22.93 5,822 -0.07(-0.29%)
Aug 10, 2016 23.03 23.03 23.00 23.00 3,527 +0.07(+0.29%)
Aug 09, 2016 22.94 22.97 22.88 22.93 25,646 +0.01(+0.05%)
Aug 08, 2016 22.96 23.10 22.89 22.92 6,220 +0.01(+0.05%)
Aug 05, 2016 22.99 22.99 22.91 22.91 2,609 +0.03(+0.13%)
Aug 04, 2016 23.02 23.03 22.88 22.88 4,890 -0.04(-0.15%)
Aug 03, 2016 22.97 22.97 22.84 22.91 5,857 -0.07(-0.29%)
Aug 02, 2016 22.74 22.98 22.72 22.98 2,353 -0.05(-0.20%)
Aug 01, 2016 23.02 23.03 22.98 23.02 4,387 -0.02(-0.08%)
Jul 29, 2016 23.03 23.05 22.97 23.04 1,460 +0.00(+0.00%)
Jul 28, 2016 22.77 23.04 22.77 23.04 5,470 +0.16(+0.70%)
Jul 27, 2016 22.96 22.96 22.85 22.88 3,718 -0.05(-0.22%)
Jul 26, 2016 22.91 22.94 22.78 22.93 15,550 +0.02(+0.08%)
Jul 25, 2016 23.85 23.85 22.89 22.91 26,328 -68.96(-75.06%)
Jul 22, 2016 91.77 91.87 91.77 91.87 6,666 +0.07(+0.07%)
Jul 21, 2016 91.78 91.81 90.92 91.81 1,073 +0.40(+0.44%)
Jul 20, 2016 91.65 91.65 91.39 91.40 2,051 +0.26(+0.29%)
Jul 19, 2016 91.59 91.62 91.14 91.14 2,890 -0.32(-0.35%)
Jul 18, 2016 91.46 91.46 91.46 91.46 277 -0.26(-0.28%)
Jul 14, 2016 91.56 91.72 91.56 91.72 198 +0.08(+0.09%)
Jul 13, 2016 91.71 91.71 91.64 91.64 485 -0.31(-0.34%)
Jul 12, 2016 92.34 92.34 91.44 91.96 1,569 +0.28(+0.31%)
Jul 11, 2016 91.51 91.88 90.99 91.67 2,204 -1.10(-1.19%)
Jul 08, 2016 91.84 92.77 91.86 92.77 1,274 +0.91(+0.99%)
Jul 07, 2016 93.33 93.33 91.41 91.86 1,957 +0.81(+0.89%)
Jul 06, 2016 91.76 91.76 91.06 91.05 940 -0.79(-0.86%)
Jul 05, 2016 91.76 91.85 91.47 91.85 3,436 +0.33(+0.36%)
Jul 01, 2016 91.52 91.52 91.52 91.52 1,904 +0.95(+1.05%)
Jun 30, 2016 91.16 91.16 90.57 90.57 942 -0.49(-0.53%)
Jun 29, 2016 91.20 91.70 91.06 91.06 1,967 -0.00(-0.00%)
Jun 28, 2016 91.06 91.06 91.06 91.06 280 -0.11(-0.12%)
Jun 27, 2016 90.80 91.17 90.80 91.16 710 +0.67(+0.74%)
Jun 24, 2016 90.67 90.76 90.50 90.50 1,033 +0.23(+0.25%)
Jun 23, 2016 89.75 90.33 89.75 90.27 1,757 -0.13(-0.14%)
Jun 22, 2016 89.79 90.39 89.79 90.39 1,560 +0.37(+0.41%)
Jun 21, 2016 89.82 90.27 89.82 90.02 1,369 +0.12(+0.13%)
Jun 20, 2016 89.68 90.41 89.68 89.90 1,074 -0.67(-0.73%)
Jun 16, 2016 90.57 90.57 90.57 90.57 38 +0.46(+0.51%)
Jun 15, 2016 90.11 90.11 90.11 90.11 509 -0.25(-0.28%)
Jun 14, 2016 90.36 90.36 90.36 90.36 642 +0.40(+0.45%)
Jun 13, 2016 90.42 90.50 89.96 89.96 1,116 -0.29(-0.33%)
Jun 10, 2016 89.97 90.32 89.94 90.25 1,232 -0.03(-0.04%)
Jun 09, 2016 89.49 90.28 89.49 90.28 2,101 +0.49(+0.54%)
Jun 08, 2016 90.19 90.21 89.80 89.80 931 -0.08(-0.09%)
Jun 07, 2016 90.17 90.17 89.88 89.88 806 +0.29(+0.33%)
Jun 06, 2016 89.76 89.76 89.54 89.59 1,002 +0.30(+0.34%)
Jun 03, 2016 89.29 89.29 89.29 89.29 282 -0.08(-0.09%)
Jun 02, 2016 89.25 89.48 89.25 89.37 904 +0.15(+0.17%)
Jun 01, 2016 89.24 89.24 88.89 89.22 9,292 +0.08(+0.09%)
May 31, 2016 89.40 89.40 88.94 89.14 1,747 -0.15(-0.17%)
May 27, 2016 89.24 89.29 89.29 89.29 4,306 +0.29(+0.33%)
May 26, 2016 89.00 89.00 89.00 89.00 465 +0.11(+0.12%)
May 25, 2016 88.96 88.96 88.89 88.89 699 -0.18(-0.20%)
May 24, 2016 89.19 89.19 88.70 89.07 2,593 +0.01(+0.01%)
May 23, 2016 89.09 89.09 88.36 89.06 1,081 -0.08(-0.08%)
May 20, 2016 88.79 89.13 88.79 89.13 1,062 +0.15(+0.17%)
May 19, 2016 88.84 88.98 88.84 88.98 636 -0.04(-0.05%)
May 18, 2016 89.15 89.27 89.02 89.02 3,562 -0.59(-0.65%)
May 17, 2016 89.63 89.63 89.31 89.61 1,004 +0.01(+0.01%)
May 16, 2016 89.58 89.67 89.57 89.60 1,120 -0.22(-0.24%)
May 13, 2016 89.02 89.82 89.02 89.82 943 +0.27(+0.30%)
May 12, 2016 89.59 89.59 89.54 89.55 1,900 -0.30(-0.33%)
May 11, 2016 89.86 89.86 89.61 89.85 2,284 +0.20(+0.22%)
May 10, 2016 89.52 89.84 89.22 89.66 2,338 -0.12(-0.13%)
May 09, 2016 89.80 89.86 89.77 89.77 1,014 +0.25(+0.28%)
May 06, 2016 89.53 89.53 89.47 89.53 651 -0.08(-0.09%)
May 05, 2016 89.67 89.72 89.28 89.61 1,726 +0.03(+0.04%)
May 04, 2016 89.55 89.61 89.55 89.57 1,207 -0.03(-0.03%)
May 03, 2016 89.60 89.60 89.60 89.60 337 +0.17(+0.19%)
May 02, 2016 89.43 89.70 89.42 89.43 1,954 +0.02(+0.02%)
Apr 29, 2016 89.26 89.51 89.26 89.41 845 +0.25(+0.29%)
Apr 28, 2016 89.32 89.32 89.12 89.15 1,876 +0.22(+0.24%)
Apr 27, 2016 88.97 88.97 88.64 88.94 1,237 +0.61(+0.69%)
Apr 26, 2016 88.80 88.80 88.33 88.33 779 -0.38(-0.43%)
Apr 25, 2016 88.95 88.97 88.71 88.71 1,308 -0.16(-0.18%)
Apr 22, 2016 88.61 88.97 88.47 88.87 1,802 +0.08(+0.10%)
Apr 21, 2016 88.92 88.97 88.79 88.79 1,544 -0.46(-0.51%)
Apr 20, 2016 89.36 89.36 89.25 89.25 1,205 -0.16(-0.18%)
Apr 19, 2016 88.99 89.41 88.99 89.41 1,436 +0.05(+0.05%)
Apr 18, 2016 89.35 89.37 88.59 89.36 2,212 +0.63(+0.71%)
Apr 15, 2016 89.06 89.06 88.73 88.73 768 -0.23(-0.26%)
Apr 14, 2016 88.96 88.96 88.96 88.96 502 -0.24(-0.27%)
Apr 13, 2016 89.22 89.22 88.97 89.20 1,133 +0.62(+0.70%)
Apr 12, 2016 89.13 89.14 88.35 88.58 2,476 +0.03(+0.03%)
Apr 08, 2016 88.55 88.55 88.55 88.55 7 +0.38(+0.43%)
Apr 06, 2016 88.17 88.17 88.17 88.17 402 -0.53(-0.60%)
Apr 05, 2016 88.39 89.42 88.38 88.70 3,025 +0.34(+0.38%)
Apr 04, 2016 88.37 88.37 88.37 88.37 984 +0.40(+0.45%)
Mar 31, 2016 88.02 88.04 87.97 87.97 299 -0.75(-0.85%)
Mar 30, 2016 88.41 88.72 88.04 88.72 1,140 +0.29(+0.32%)
Mar 29, 2016 87.93 88.56 87.93 88.43 1,867 +0.52(+0.59%)
Mar 28, 2016 87.67 87.92 87.56 87.92 620 +0.45(+0.52%)
Mar 23, 2016 88.76 87.47 87.47 87.47 13,946 -0.27(-0.30%)
Mar 22, 2016 86.86 87.73 86.86 87.73 743 +0.22(+0.25%)
Mar 17, 2016 87.04 88.02 87.02 87.51 245 +0.63(+0.73%)
Mar 16, 2016 86.88 86.88 86.88 86.88 838 -0.33(-0.38%)
Mar 15, 2016 87.76 87.76 86.86 87.21 2,185 +0.71(+0.82%)
Mar 14, 2016 86.90 86.90 86.42 86.50 1,935 -0.19(-0.22%)
Mar 11, 2016 87.00 87.00 86.69 86.69 743 +0.14(+0.16%)
Mar 10, 2016 86.77 86.77 86.28 86.55 3,496 -0.17(-0.20%)
Mar 09, 2016 86.70 86.72 86.70 86.72 871 +0.41(+0.47%)
Mar 08, 2016 86.52 86.77 86.32 86.32 982 -0.03(-0.03%)
Mar 07, 2016 86.08 86.35 85.82 86.35 3,879 -0.09(-0.10%)
Mar 04, 2016 86.20 86.43 86.00 86.43 2,642 +0.03(+0.03%)
Mar 03, 2016 86.18 86.46 86.18 86.41 3,006 +0.45(+0.52%)
Mar 02, 2016 85.88 85.95 85.74 85.96 1,144 -0.06(-0.07%)
Mar 01, 2016 86.02 86.02 86.02 86.02 482 -0.02(-0.03%)
Feb 26, 2016 86.04 86.04 86.04 86.04 482 -0.04(-0.05%)
Feb 25, 2016 86.10 86.26 86.08 86.08 1,275 +0.41(+0.47%)
Feb 24, 2016 86.08 86.08 85.68 85.68 1,121 -0.10(-0.12%)
Feb 23, 2016 85.38 85.78 85.34 85.78 2,052 +0.40(+0.47%)
Feb 22, 2016 85.43 85.43 85.38 85.38 572 +0.02(+0.03%)
Feb 19, 2016 85.51 85.51 85.35 85.35 697 -0.13(-0.15%)
Feb 18, 2016 85.79 85.79 85.48 85.48 1,863 +0.33(+0.39%)
Feb 17, 2016 85.28 85.28 85.11 85.15 3,622 -0.03(-0.03%)
Feb 16, 2016 85.53 85.53 85.18 85.18 799 -0.24(-0.28%)
Feb 12, 2016 85.92 85.42 85.42 85.42 8,197 -0.02(-0.02%)
Feb 10, 2016 85.36 85.44 85.36 85.44 1 -0.22(-0.26%)
Feb 09, 2016 86.02 86.02 85.66 85.66 517 +0.14(+0.16%)
Feb 08, 2016 85.52 85.52 85.52 85.52 348 +0.20(+0.23%)
Feb 05, 2016 85.86 85.96 85.25 85.32 7,097 -0.62(-0.72%)
Feb 04, 2016 85.74 85.94 85.48 85.94 4,231 +0.16(+0.18%)
Feb 03, 2016 86.18 86.18 85.57 85.79 1,260 +0.11(+0.13%)
Feb 02, 2016 85.83 85.83 85.67 85.67 607 +0.07(+0.08%)
Feb 01, 2016 87.25 87.25 84.87 85.60 3,374 -0.22(-0.25%)
Jan 29, 2016 85.31 85.82 85.31 85.82 763 +0.49(+0.57%)
Jan 28, 2016 85.31 85.50 85.31 85.33 1,992 +0.24(+0.28%)
Jan 27, 2016 85.02 85.15 84.84 85.09 2,334 +0.56(+0.66%)
Jan 26, 2016 85.19 85.19 84.53 84.53 1,514 -0.71(-0.83%)
Jan 25, 2016 85.23 85.24 85.21 85.24 2,534 +0.15(+0.18%)
Jan 22, 2016 84.75 85.09 84.75 85.09 907 +0.25(+0.30%)
Jan 21, 2016 86.06 86.06 84.83 84.83 1,282 -0.49(-0.57%)
Jan 20, 2016 85.32 85.32 85.32 85.32 478 +0.38(+0.45%)
Jan 19, 2016 86.29 86.29 84.92 84.94 2,939 -2.61(-2.98%)
Jan 15, 2016 87.55 87.55 87.55 87.55 8,217 +1.54(+1.79%)
Jan 14, 2016 86.01 86.01 86.01 86.01 433 +0.36(+0.42%)
Jan 13, 2016 86.89 87.61 85.64 85.65 2,218 +0.14(+0.17%)
Jan 12, 2016 85.61 85.87 85.50 85.50 1,496 +0.45(+0.53%)
Jan 11, 2016 85.06 85.06 85.06 85.06 687 -0.79(-0.93%)
Jan 08, 2016 85.30 85.91 85.30 85.85 3,365 +0.37(+0.43%)
Jan 07, 2016 84.97 85.66 84.97 85.49 1,848 -0.22(-0.25%)
Jan 06, 2016 85.00 85.70 84.98 85.70 5,617 +0.44(+0.52%)
Jan 05, 2016 85.26 85.26 85.26 85.26 344 +0.24(+0.29%)
Jan 04, 2016 85.73 85.73 84.46 85.02 2,429 -0.93(-1.09%)
Dec 31, 2015 85.95 85.95 85.95 85.95 966 +1.44(+1.70%)
Dec 29, 2015 84.49 84.90 84.49 84.51 363 -0.82(-0.96%)
Dec 28, 2015 86.00 86.03 85.12 85.33 2,269 -0.66(-0.77%)
Dec 24, 2015 85.99 85.99 85.99 85.99 1,933 +1.34(+1.58%)
Dec 23, 2015 84.60 84.65 84.60 84.65 1,359 +0.03(+0.04%)
Dec 22, 2015 85.96 86.03 84.62 84.62 2,586 -1.58(-1.84%)
Dec 21, 2015 85.21 86.20 85.21 86.20 1,134 +1.18(+1.39%)
Dec 18, 2015 85.83 85.83 85.02 85.02 955 +0.58(+0.69%)
Dec 16, 2015 85.01 85.01 84.44 84.44 340 -0.22(-0.26%)
Dec 15, 2015 84.74 85.30 84.66 84.66 3,422 +0.00(+0.00%)
Dec 14, 2015 84.82 84.85 84.69 84.66 51,486 -1.61(-1.87%)
Dec 11, 2015 86.36 86.75 85.31 86.27 1,149 -0.22(-0.25%)
Dec 10, 2015 86.20 86.49 85.64 86.49 1,590 +0.70(+0.81%)
Dec 07, 2015 85.80 85.80 85.80 85.80 231 +0.11(+0.13%)
Dec 04, 2015 85.11 85.82 85.11 85.68 1,071 +0.26(+0.30%)
Dec 03, 2015 86.03 86.03 85.42 85.42 1,582 -0.45(-0.52%)
Dec 02, 2015 85.69 85.87 85.69 85.87 1,213 -0.05(-0.06%)
Dec 01, 2015 87.48 87.48 84.97 85.92 1,499 -0.22(-0.26%)
Nov 30, 2015 86.66 86.66 86.01 86.15 4,533 -0.03(-0.03%)
Nov 27, 2015 85.45 86.17 85.45 86.17 626 +0.16(+0.19%)
Nov 25, 2015 86.08 86.01 86.01 86.01 2,915 +0.02(+0.02%)
Nov 23, 2015 85.21 85.99 85.21 85.99 428 +0.62(+0.72%)
Nov 19, 2015 85.25 85.41 85.25 85.37 955 -0.25(-0.29%)
Nov 17, 2015 85.62 85.62 85.62 85.62 346 +0.32(+0.37%)
Nov 16, 2015 85.25 85.87 85.25 85.30 749 -0.53(-0.62%)
Nov 13, 2015 85.79 85.83 84.83 85.83 1,234 +0.14(+0.16%)
Nov 12, 2015 85.75 85.75 85.69 85.69 602 +1.15(+1.37%)
Nov 09, 2015 85.48 85.48 84.54 84.54 289 -0.92(-1.07%)
Nov 06, 2015 84.62 85.45 84.62 85.45 1,146 -0.52(-0.60%)
Nov 05, 2015 85.95 85.97 85.72 85.97 1,003 +0.02(+0.02%)
Nov 04, 2015 86.25 86.29 85.95 85.95 1,348 -0.20(-0.23%)
Nov 03, 2015 86.15 86.15 86.15 86.15 547 -0.02(-0.03%)
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.