Skip to main content

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

N/A 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 30, 2020 27.37 27.37 27.27 27.32 2,700 +0.03(+0.11%)
Oct 29, 2020 27.37 27.38 27.29 27.29 9,295 +0.01(+0.04%)
Oct 28, 2020 27.28 27.37 27.28 27.28 8,988 -0.04(-0.15%)
Oct 27, 2020 27.30 27.32 27.29 27.32 6,034 -0.02(-0.05%)
Oct 26, 2020 27.37 27.37 27.30 27.34 4,249 -0.02(-0.07%)
Oct 23, 2020 27.38 27.38 27.33 27.36 3,700 +0.03(+0.09%)
Oct 22, 2020 27.30 27.33 27.29 27.33 3,219 -0.01(-0.04%)
Oct 21, 2020 27.33 27.37 27.30 27.34 3,913 +0.00(+0.02%)
Oct 20, 2020 27.29 27.37 27.29 27.34 3,500 +0.04(+0.15%)
Oct 19, 2020 27.32 27.37 27.23 27.29 4,931 -0.04(-0.13%)
Oct 16, 2020 27.30 27.33 27.29 27.33 1,600 +0.02(+0.07%)
Oct 15, 2020 27.31 28.71 27.26 27.31 4,456 -0.05(-0.18%)
Oct 14, 2020 27.35 27.36 27.32 27.36 80,004 +0.00(+0.00%)
Oct 13, 2020 27.33 27.36 27.33 27.36 3,669 +0.02(+0.07%)
Oct 12, 2020 27.38 27.38 27.29 27.34 2,392 +0.00(+0.00%)
Oct 09, 2020 27.34 27.38 27.30 27.34 2,900 -0.01(-0.04%)
Oct 08, 2020 27.39 27.39 27.31 27.35 5,452 +0.03(+0.09%)
Oct 07, 2020 27.34 27.39 27.30 27.32 14,259 -0.03(-0.09%)
Oct 06, 2020 27.36 27.36 27.30 27.35 3,666 +0.04(+0.15%)
Oct 05, 2020 27.29 27.31 27.29 27.31 699 +0.01(+0.04%)
Oct 02, 2020 27.29 27.30 27.25 27.30 2,400 -0.00(-0.00%)
Oct 01, 2020 27.51 27.51 27.28 27.30 1,890 -0.04(-0.14%)
Sep 30, 2020 27.31 27.35 27.30 27.34 9,038 +0.00(+0.00%)
Sep 29, 2020 27.37 27.37 27.30 27.34 9,628 +0.02(+0.05%)
Sep 28, 2020 27.29 27.32 27.28 27.32 927 -0.02(-0.07%)
Sep 25, 2020 27.30 27.39 27.30 27.34 3,200 +0.01(+0.04%)
Sep 24, 2020 27.30 27.36 27.30 27.34 4,044 -0.03(-0.11%)
Sep 23, 2020 27.39 27.40 27.33 27.36 7,401 -0.02(-0.07%)
Sep 22, 2020 27.39 27.39 27.37 27.39 1,787 +0.00(+0.01%)
Sep 21, 2020 27.40 27.40 27.33 27.38 8,520 +0.02(+0.06%)
Sep 18, 2020 27.38 27.38 27.36 27.36 9,100 +0.01(+0.05%)
Sep 17, 2020 27.35 27.41 27.35 27.35 3,185 -0.02(-0.09%)
Sep 16, 2020 27.41 27.42 27.17 27.38 20,314 +0.00(+0.02%)
Sep 15, 2020 27.41 27.41 27.33 27.37 2,115 +0.01(+0.04%)
Sep 14, 2020 27.41 27.41 27.32 27.36 2,108 -0.01(-0.04%)
Sep 11, 2020 27.41 27.41 27.37 27.37 400 -0.03(-0.11%)
Sep 10, 2020 27.39 27.40 27.33 27.40 5,928 +0.04(+0.16%)
Sep 09, 2020 27.33 27.39 27.32 27.36 4,599 +0.00(+0.00%)
Sep 08, 2020 27.36 27.36 27.31 27.36 1,038 -0.03(-0.11%)
Sep 04, 2020 27.37 27.39 27.35 27.39 1,100 +0.00(+0.00%)
Sep 03, 2020 27.39 27.39 27.39 27.39 1,550 +0.00(+0.00%)
Sep 02, 2020 27.42 27.43 27.34 27.39 4,448 +0.02(+0.07%)
Sep 01, 2020 27.40 27.40 27.36 27.36 685 -0.05(-0.18%)
Aug 31, 2020 27.35 27.41 27.35 27.41 4,909 +0.00(+0.02%)
Aug 28, 2020 27.42 27.42 27.37 27.41 1,900 +0.00(+0.02%)
Aug 27, 2020 27.42 27.44 27.41 27.41 3,656 -0.02(-0.05%)
Aug 26, 2020 27.41 27.42 27.38 27.42 3,427 +0.03(+0.11%)
Aug 25, 2020 27.35 27.43 27.35 27.39 7,990 -0.04(-0.15%)
Aug 24, 2020 27.43 27.46 27.43 27.43 3,529 -0.03(-0.11%)
Aug 21, 2020 27.45 27.46 27.43 27.46 2,100 +0.02(+0.07%)
Aug 20, 2020 27.45 27.45 27.41 27.44 4,407 +0.00(+0.00%)
Aug 19, 2020 27.46 27.46 27.40 27.44 2,999 -0.03(-0.11%)
Aug 18, 2020 27.39 27.47 27.39 27.47 3,923 +0.06(+0.24%)
Aug 17, 2020 27.41 27.43 27.38 27.41 4,210 -0.02(-0.09%)
Aug 14, 2020 27.41 27.43 27.41 27.43 2,800 +0.00(+0.00%)
Aug 13, 2020 27.45 27.52 27.43 27.43 11,230 -0.02(-0.05%)
Aug 12, 2020 27.45 27.49 27.44 27.45 2,950 +0.02(+0.07%)
Aug 11, 2020 27.44 27.44 27.41 27.43 4,575 +0.02(+0.05%)
Aug 10, 2020 27.41 27.46 27.36 27.41 1,600 +0.01(+0.04%)
Aug 07, 2020 27.45 27.45 27.36 27.40 2,600 -0.01(-0.04%)
Aug 06, 2020 27.38 27.41 27.36 27.41 4,264 +0.05(+0.18%)
Aug 05, 2020 27.33 27.42 27.33 27.36 8,232 -0.03(-0.11%)
Aug 04, 2020 27.39 27.41 27.39 27.39 797 +0.02(+0.07%)
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.