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 (%)
Feb 28, 2017 22.38 22.40 22.32 22.34 58,505 -0.02(-0.08%)
Feb 27, 2017 22.38 22.41 22.33 22.36 55,740 +0.00(+0.00%)
Feb 24, 2017 22.38 22.43 22.35 22.36 329,344 +0.01(+0.04%)
Feb 23, 2017 22.37 22.37 22.31 22.35 54,656 +0.05(+0.24%)
Feb 22, 2017 22.37 22.37 22.25 22.30 45,299 +0.02(+0.08%)
Feb 21, 2017 22.26 22.30 22.25 22.28 88,780 +0.01(+0.04%)
Feb 17, 2017 22.27 22.27 22.27 0 +0.03(+0.12%)
Feb 16, 2017 22.25 22.28 22.23 22.25 101,737 +0.03(+0.12%)
Feb 15, 2017 22.20 22.27 22.20 22.22 63,787 +0.01(+0.06%)
Feb 14, 2017 22.31 22.31 22.20 22.20 80,468 -0.04(-0.19%)
Feb 13, 2017 22.29 22.29 22.25 22.25 88,741 -0.04(-0.16%)
Feb 10, 2017 22.25 22.34 22.25 22.28 52,000 +0.00(+0.00%)
Feb 09, 2017 22.35 22.36 22.27 22.28 43,200 -0.04(-0.16%)
Feb 08, 2017 22.35 22.35 22.26 22.32 65,143 +0.04(+0.20%)
Feb 07, 2017 22.35 22.35 22.26 22.27 259,362 +0.01(+0.04%)
Feb 06, 2017 22.28 22.33 22.25 22.26 69,679 +0.05(+0.24%)
Feb 03, 2017 22.32 22.33 22.21 22.21 67,603 -0.04(-0.18%)
Feb 02, 2017 22.35 22.35 22.17 22.25 92,376 +0.13(+0.59%)
Feb 01, 2017 22.24 22.25 22.07 22.12 61,815 -0.12(-0.52%)
Jan 31, 2017 22.18 22.27 22.18 22.23 67,804 +0.04(+0.16%)
Jan 30, 2017 22.21 22.25 22.18 22.20 53,611 +0.02(+0.08%)
Jan 27, 2017 22.22 22.22 22.14 22.18 44,826 +0.03(+0.14%)
Jan 26, 2017 22.06 22.21 22.06 22.15 40,332 -0.00(-0.02%)
Jan 25, 2017 22.02 22.23 22.02 22.15 134,550 -0.04(-0.16%)
Jan 24, 2017 22.19 22.25 22.15 22.19 65,559 -0.04(-0.20%)
Jan 23, 2017 22.20 22.25 22.15 22.23 138,173 +0.11(+0.49%)
Jan 20, 2017 22.16 22.23 22.13 22.13 46,609 -0.02(-0.08%)
Jan 19, 2017 22.21 22.21 22.12 22.15 48,844 -0.05(-0.21%)
Jan 18, 2017 22.27 22.31 22.12 22.19 66,707 -0.05(-0.24%)
Jan 17, 2017 22.26 22.29 22.23 22.24 84,222 +0.09(+0.40%)
Jan 13, 2017 22.15 22.15 22.15 0 -0.06(-0.28%)
Jan 12, 2017 22.15 22.26 22.15 22.22 236,536 +0.04(+0.16%)
Jan 11, 2017 22.13 22.26 22.11 22.18 46,536 +0.01(+0.04%)
Jan 10, 2017 22.23 22.25 22.15 22.17 75,387 +0.00(+0.00%)
Jan 09, 2017 22.23 22.23 22.14 22.17 44,596 +0.04(+0.20%)
Jan 06, 2017 22.22 22.22 22.11 22.13 39,801 -0.06(-0.28%)
Jan 05, 2017 22.22 22.26 22.16 22.19 92,294 +0.03(+0.12%)
Jan 04, 2017 22.17 22.22 22.10 22.16 96,905 +0.06(+0.28%)
Jan 03, 2017 22.10 22.45 22.04 22.10 49,768 -0.05(-0.24%)
Dec 30, 2016 22.15 22.15 22.15 0 +0.08(+0.37%)
Dec 29, 2016 22.02 22.11 21.99 22.07 41,201 +0.08(+0.37%)
Dec 28, 2016 22.07 22.07 21.98 21.99 87,058 +0.00(+0.00%)
Dec 27, 2016 22.02 22.05 21.94 21.99 62,420 +0.05(+0.25%)
Dec 23, 2016 21.94 21.94 21.94 0 -0.05(-0.24%)
Dec 22, 2016 21.97 22.09 21.95 21.99 167,336 +0.01(+0.04%)
Dec 21, 2016 22.08 22.08 21.98 21.98 95,554 +0.04(+0.16%)
Dec 20, 2016 22.05 22.05 21.93 21.95 158,715 -0.06(-0.26%)
Dec 19, 2016 22.06 22.08 21.93 22.01 72,105 +0.03(+0.14%)
Dec 16, 2016 21.90 22.02 21.90 21.98 49,466 -0.01(-0.04%)
Dec 15, 2016 21.98 22.00 21.93 21.98 38,657 +0.01(+0.04%)
Dec 14, 2016 22.15 22.17 21.98 21.98 50,472 -0.13(-0.57%)
Dec 13, 2016 22.15 22.16 22.05 22.10 42,999 +0.02(+0.11%)
Dec 12, 2016 22.13 22.15 22.04 22.08 77,266 +0.03(+0.13%)
Dec 09, 2016 22.16 22.18 22.04 22.05 61,965 -0.10(-0.45%)
Dec 08, 2016 22.17 22.20 22.11 22.15 57,322 +0.02(+0.08%)
Dec 07, 2016 22.17 22.18 22.12 22.13 26,151 +0.05(+0.24%)
Dec 06, 2016 22.15 22.15 22.06 22.07 93,892 +0.03(+0.12%)
Dec 05, 2016 22.08 22.15 22.05 22.05 52,260 -0.02(-0.08%)
Dec 02, 2016 22.06 22.17 22.05 22.06 30,571 +0.01(+0.04%)
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.