Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2021 Term Corp Ishares Ibonds ETF (NY: IBDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.71 24.72 24.71 24.71 140,199 -0.01(-0.04%)
Nov 29, 2021 24.71 24.72 24.71 24.72 196,293 +0.00(+0.00%)
Nov 26, 2021 24.72 24.72 24.71 24.72 49,256 +0.00(+0.02%)
Nov 24, 2021 24.71 24.72 24.71 24.71 132,927 -0.00(-0.02%)
Nov 23, 2021 24.72 24.72 24.71 24.72 557,536 +0.00(+0.00%)
Nov 22, 2021 24.71 24.72 24.71 24.72 141,172 +0.02(+0.08%)
Nov 19, 2021 24.71 24.72 24.70 24.70 227,869 -0.01(-0.04%)
Nov 18, 2021 24.71 24.72 24.71 24.71 185,438 +0.00(+0.00%)
Nov 17, 2021 24.71 24.72 24.71 24.71 344,479 +0.00(+0.00%)
Nov 16, 2021 24.71 24.72 24.71 24.71 118,501 -0.00(-0.02%)
Nov 15, 2021 24.71 24.72 24.71 24.71 109,429 -0.00(-0.02%)
Nov 12, 2021 24.72 24.73 24.71 24.72 166,254 +0.00(+0.00%)
Nov 11, 2021 24.71 24.73 24.71 24.72 169,835 +0.00(+0.00%)
Nov 10, 2021 24.72 24.72 120,020 -0.01(-0.04%)
Nov 09, 2021 24.71 24.73 24.71 24.73 126,467 +0.01(+0.04%)
Nov 08, 2021 24.72 24.73 24.72 24.72 131,102 -0.01(-0.04%)
Nov 05, 2021 24.72 24.73 24.71 24.73 645,904 +0.00(+0.00%)
Nov 04, 2021 24.72 24.73 24.72 24.73 137,754 +0.01(+0.04%)
Nov 03, 2021 24.71 24.73 24.71 24.72 109,413 +0.00(+0.00%)
Nov 02, 2021 24.71 24.73 24.71 24.72 155,715 +0.00(+0.00%)
Nov 01, 2021 24.72 24.73 24.73 24.72 151,628 -0.00(-0.01%)
Oct 29, 2021 24.71 24.72 24.71 24.72 164,743 +0.01(+0.04%)
Oct 28, 2021 24.71 24.72 24.71 24.71 461,854 -0.01(-0.04%)
Oct 27, 2021 24.71 24.72 24.71 24.72 98,420 +0.01(+0.04%)
Oct 26, 2021 24.71 24.71 1,031,275 -0.02(-0.08%)
Oct 25, 2021 24.71 24.73 24.71 24.73 341,955 +0.01(+0.04%)
Oct 22, 2021 24.70 24.72 24.70 24.72 96,590 +0.00(+0.00%)
Oct 21, 2021 24.71 24.72 24.71 24.72 114,039 +0.01(+0.04%)
Oct 20, 2021 24.72 24.73 24.71 24.71 229,507 -0.01(-0.04%)
Oct 19, 2021 24.71 24.73 24.70 24.72 612,743 +0.00(+0.00%)
Oct 18, 2021 24.71 24.73 24.71 24.72 263,218 +0.00(+0.00%)
Oct 15, 2021 24.72 24.72 24.71 24.72 308,654 +0.00(+0.00%)
Oct 14, 2021 24.71 24.72 24.71 24.72 66,489 +0.00(+0.00%)
Oct 13, 2021 24.71 24.72 24.71 24.72 129,080 +0.01(+0.04%)
Oct 12, 2021 24.73 24.73 24.71 24.71 680,822 -0.01(-0.04%)
Oct 11, 2021 24.71 24.73 24.71 24.72 97,374 +0.00(+0.00%)
Oct 08, 2021 24.71 24.73 24.71 24.72 82,838 +0.00(+0.00%)
Oct 07, 2021 24.72 24.73 24.71 24.72 196,295 +0.00(+0.00%)
Oct 06, 2021 24.71 24.72 24.71 24.72 1,589,176 +0.00(+0.00%)
Oct 05, 2021 24.71 24.72 24.71 24.72 58,736 +0.00(+0.00%)
Oct 04, 2021 24.72 24.73 24.71 24.72 148,964 +0.00(+0.00%)
Oct 01, 2021 24.71 24.72 24.71 24.72 132,265 +0.01(+0.03%)
Sep 30, 2021 24.71 24.73 24.71 24.72 147,428 +0.01(+0.04%)
Sep 29, 2021 24.71 24.73 24.71 24.71 209,821 -0.01(-0.04%)
Sep 28, 2021 24.72 24.73 24.72 24.72 80,777 -0.01(-0.04%)
Sep 27, 2021 24.72 24.73 24.72 24.73 156,745 +0.01(+0.04%)
Sep 24, 2021 24.73 24.73 24.72 24.72 1,813,685 +0.00(+0.00%)
Sep 23, 2021 24.72 24.73 24.72 24.72 74,955 -0.02(-0.08%)
Sep 22, 2021 24.72 24.74 24.72 24.74 183,286 +0.01(+0.04%)
Sep 21, 2021 24.72 24.73 24.72 24.73 105,556 +0.01(+0.04%)
Sep 20, 2021 24.73 24.73 24.72 24.72 156,922 +0.00(+0.00%)
Sep 17, 2021 24.73 24.73 24.72 24.72 133,882 +0.00(+0.00%)
Sep 16, 2021 24.72 24.73 24.72 24.72 112,361 +0.00(+0.00%)
Sep 15, 2021 24.73 24.73 24.72 24.72 152,911 -0.01(-0.04%)
Sep 14, 2021 24.72 24.73 24.72 24.73 89,950 +0.00(+0.00%)
Sep 13, 2021 24.72 24.73 24.72 24.73 159,611 +0.01(+0.04%)
Sep 10, 2021 24.72 24.73 24.72 24.72 78,469 +0.00(+0.00%)
Sep 09, 2021 24.72 24.74 24.72 24.72 102,760 -0.02(-0.08%)
Sep 08, 2021 24.72 24.74 24.72 24.74 70,729 +0.02(+0.08%)
Sep 07, 2021 24.73 24.73 24.72 24.72 81,879 -0.01(-0.04%)
Sep 03, 2021 24.74 24.74 24.72 24.73 266,379 -0.01(-0.04%)
Sep 02, 2021 24.73 24.74 24.71 24.74 276,240 +0.02(+0.08%)
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.