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, 2019 23.26 23.26 23.22 23.24 235,509 +0.00(+0.00%)
Feb 27, 2019 23.26 23.26 23.23 23.24 234,206 -0.01(-0.04%)
Feb 26, 2019 23.27 23.27 23.23 23.25 222,961 +0.02(+0.08%)
Feb 25, 2019 23.24 23.24 23.22 23.23 318,411 -0.01(-0.04%)
Feb 22, 2019 23.23 23.24 23.21 23.24 217,488 +0.03(+0.12%)
Feb 21, 2019 23.21 23.22 23.18 23.21 183,120 +0.00(+0.00%)
Feb 20, 2019 23.23 23.23 23.19 23.21 209,751 +0.00(+0.00%)
Feb 19, 2019 23.26 23.26 23.19 23.21 210,336 +0.00(+0.00%)
Feb 15, 2019 23.21 23.21 23.17 23.21 226,057 +0.01(+0.04%)
Feb 14, 2019 23.18 23.22 23.18 23.20 245,726 +0.02(+0.08%)
Feb 13, 2019 23.18 23.18 23.16 23.18 187,191 -0.02(-0.08%)
Feb 12, 2019 23.19 23.20 23.17 23.20 287,342 +0.01(+0.04%)
Feb 11, 2019 23.20 23.20 23.18 23.19 343,282 -0.01(-0.04%)
Feb 08, 2019 23.20 23.22 23.19 23.20 233,038 +0.01(+0.04%)
Feb 07, 2019 23.19 23.20 23.18 23.19 222,085 +0.02(+0.08%)
Feb 06, 2019 23.20 23.20 23.16 23.17 504,410 -0.01(-0.04%)
Feb 05, 2019 23.18 23.18 23.13 23.18 327,515 +0.02(+0.08%)
Feb 04, 2019 23.16 23.18 23.15 23.16 305,288 +0.00(+0.00%)
Feb 01, 2019 23.20 23.20 23.14 23.16 257,157 -0.02(-0.09%)
Jan 31, 2019 23.18 23.18 23.15 23.18 420,145 +0.05(+0.20%)
Jan 30, 2019 23.12 23.14 23.09 23.13 242,171 +0.04(+0.16%)
Jan 29, 2019 23.11 23.11 23.09 23.10 177,891 +0.01(+0.04%)
Jan 28, 2019 23.08 23.09 23.06 23.09 170,024 +0.01(+0.04%)
Jan 25, 2019 23.10 23.10 23.06 23.08 259,569 -0.01(-0.04%)
Jan 24, 2019 23.05 23.09 23.04 23.09 283,951 +0.04(+0.16%)
Jan 23, 2019 23.06 23.06 23.01 23.05 286,365 +0.01(+0.04%)
Jan 22, 2019 23.07 23.09 23.01 23.04 234,393 +0.02(+0.08%)
Jan 18, 2019 23.04 23.04 23.01 23.02 172,091 +0.00(+0.00%)
Jan 17, 2019 23.01 23.07 22.99 23.02 400,375 +0.02(+0.08%)
Jan 16, 2019 23.01 23.01 22.97 23.00 258,798 -0.02(-0.08%)
Jan 15, 2019 22.99 23.03 22.98 23.02 759,118 +0.01(+0.04%)
Jan 14, 2019 23.00 23.01 22.96 23.01 521,976 +0.04(+0.16%)
Jan 11, 2019 22.99 23.00 22.96 22.97 126,285 +0.00(+0.00%)
Jan 10, 2019 23.00 23.00 22.95 22.97 136,426 +0.01(+0.04%)
Jan 09, 2019 22.96 23.13 22.92 22.96 237,626 +0.03(+0.12%)
Jan 08, 2019 22.95 22.95 22.92 22.94 971,298 +0.00(+0.00%)
Jan 07, 2019 23.00 23.00 22.93 22.94 264,129 -0.04(-0.16%)
Jan 04, 2019 22.99 23.00 22.95 22.97 130,951 -0.04(-0.16%)
Jan 03, 2019 22.96 23.01 22.96 23.01 299,576 +0.04(+0.16%)
Jan 02, 2019 23.01 23.01 22.93 22.97 278,531 +0.00(+0.00%)
Dec 31, 2018 22.96 22.97 22.94 22.97 244,194 +0.03(+0.12%)
Dec 28, 2018 22.90 22.95 22.89 22.95 276,640 +0.04(+0.16%)
Dec 27, 2018 22.87 22.93 22.86 22.91 279,166 +0.04(+0.16%)
Dec 26, 2018 22.89 22.93 22.86 22.87 172,498 -0.03(-0.12%)
Dec 24, 2018 22.85 22.91 22.85 22.90 151,627 +0.05(+0.21%)
Dec 21, 2018 22.85 22.90 22.84 22.85 376,948 +0.02(+0.08%)
Dec 20, 2018 22.89 22.89 22.81 22.83 286,051 -0.05(-0.21%)
Dec 19, 2018 22.89 22.89 22.85 22.88 163,485 +0.00(+0.00%)
Dec 18, 2018 22.88 22.92 22.82 22.88 321,112 +0.03(+0.12%)
Dec 17, 2018 22.83 22.86 22.82 22.85 176,016 +0.04(+0.16%)
Dec 14, 2018 22.82 22.83 22.79 22.81 198,470 +0.01(+0.04%)
Dec 13, 2018 22.80 22.81 22.77 22.81 265,953 +0.04(+0.17%)
Dec 12, 2018 22.79 22.79 22.77 22.77 171,524 -0.01(-0.04%)
Dec 11, 2018 22.77 22.78 22.77 22.78 163,790 -0.01(-0.04%)
Dec 10, 2018 22.80 22.83 22.77 22.79 277,185 +0.01(+0.04%)
Dec 07, 2018 22.78 22.80 22.76 22.78 158,840 +0.00(+0.00%)
Dec 06, 2018 22.81 22.81 22.78 22.78 283,606 +0.00(+0.00%)
Dec 04, 2018 22.74 22.79 22.74 22.78 268,275 +0.04(+0.17%)
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.