Skip to main content

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

24.83 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.58 19.61 19.55 19.58 28,621 -0.09(-0.45%)
Nov 29, 2016 19.68 19.68 19.61 19.67 11,455 +0.05(+0.24%)
Nov 28, 2016 19.63 19.65 19.59 19.62 17,076 +0.04(+0.23%)
Nov 25, 2016 19.51 19.58 19.50 19.58 2,144 -0.01(-0.06%)
Nov 23, 2016 19.59 19.59 19.59 0 -0.07(-0.37%)
Nov 22, 2016 19.76 19.76 19.59 19.66 20,268 +0.02(+0.08%)
Nov 21, 2016 19.63 19.66 19.58 19.65 26,901 +0.04(+0.20%)
Nov 18, 2016 19.72 19.72 19.61 19.61 32,057 -0.11(-0.57%)
Nov 17, 2016 19.76 19.78 19.70 19.72 52,383 -0.06(-0.33%)
Nov 16, 2016 19.79 19.79 19.69 19.78 28,878 +0.04(+0.20%)
Nov 15, 2016 19.78 19.79 19.73 19.74 23,533 +0.02(+0.08%)
Nov 14, 2016 19.67 19.81 19.67 19.73 151,820 -0.02(-0.08%)
Nov 11, 2016 19.81 20.06 19.74 19.74 239,783 -0.09(-0.46%)
Nov 10, 2016 19.99 20.29 19.82 19.83 75,702 -0.08(-0.43%)
Nov 09, 2016 20.06 19.85 19.92 54,279 -0.19(-0.96%)
Nov 08, 2016 20.18 20.19 20.11 20.11 25,543 -0.10(-0.51%)
Nov 07, 2016 20.21 20.25 20.19 20.21 16,881 -0.02(-0.12%)
Nov 04, 2016 20.18 20.27 20.18 20.24 5,698 +0.08(+0.40%)
Nov 03, 2016 20.17 20.23 20.16 20.16 23,510 -0.04(-0.20%)
Nov 02, 2016 20.24 20.25 20.16 20.20 35,482 +0.03(+0.16%)
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.