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, 2020 24.37 24.37 24.32 24.36 470,878 +0.01(+0.04%)
Feb 27, 2020 24.33 24.37 24.31 24.35 182,378 +0.02(+0.10%)
Feb 26, 2020 24.31 24.33 24.31 24.32 138,847 +0.00(+0.02%)
Feb 25, 2020 24.31 24.33 24.31 24.32 171,038 +0.00(+0.00%)
Feb 24, 2020 24.33 24.34 24.31 24.32 168,566 +0.02(+0.08%)
Feb 21, 2020 24.30 24.31 24.29 24.30 107,911 +0.01(+0.04%)
Feb 20, 2020 24.30 24.30 24.27 24.29 140,587 +0.01(+0.04%)
Feb 19, 2020 24.29 24.29 24.26 24.28 135,910 +0.01(+0.04%)
Feb 18, 2020 24.28 24.30 24.27 24.27 156,263 -0.01(-0.04%)
Feb 14, 2020 24.28 24.29 24.26 24.28 339,181 +0.01(+0.04%)
Feb 13, 2020 24.28 24.28 24.26 24.27 208,845 +0.00(+0.00%)
Feb 12, 2020 24.27 24.27 24.26 24.27 172,353 +0.00(+0.00%)
Feb 11, 2020 24.26 24.28 24.25 24.27 189,710 +0.00(+0.00%)
Feb 10, 2020 24.27 24.28 24.26 24.27 190,310 +0.00(+0.00%)
Feb 07, 2020 24.26 24.27 24.26 24.27 257,938 +0.01(+0.04%)
Feb 06, 2020 24.26 24.26 24.22 24.26 259,267 +0.00(+0.00%)
Feb 05, 2020 24.26 24.26 24.24 24.26 204,811 +0.00(+0.00%)
Feb 04, 2020 24.27 24.27 24.22 24.26 248,888 -0.02(-0.08%)
Feb 03, 2020 24.28 24.30 24.27 24.28 263,379 +0.00(+0.02%)
Jan 31, 2020 24.27 24.28 24.26 24.28 170,472 +0.02(+0.08%)
Jan 30, 2020 24.26 24.28 24.23 24.26 335,051 +0.00(+0.00%)
Jan 29, 2020 24.23 24.26 24.23 24.26 231,120 +0.01(+0.04%)
Jan 28, 2020 24.24 24.26 24.24 24.25 172,344 +0.00(+0.00%)
Jan 27, 2020 24.25 24.26 24.24 24.25 208,415 +0.01(+0.04%)
Jan 24, 2020 24.23 24.25 24.23 24.24 152,929 +0.00(+0.00%)
Jan 23, 2020 24.23 24.24 24.22 24.24 194,402 +0.01(+0.04%)
Jan 22, 2020 24.23 24.23 24.22 24.23 585,430 +0.01(+0.04%)
Jan 21, 2020 24.22 24.23 24.21 24.22 182,051 +0.00(+0.00%)
Jan 17, 2020 24.21 24.22 24.20 24.22 339,190 +0.01(+0.04%)
Jan 16, 2020 24.21 24.21 24.19 24.21 327,670 +0.00(+0.00%)
Jan 15, 2020 24.22 24.22 24.18 24.21 2,499,877 +0.00(+0.00%)
Jan 14, 2020 24.21 24.21 24.20 24.21 425,595 +0.00(+0.00%)
Jan 13, 2020 24.20 24.21 24.20 24.21 162,362 +0.00(+0.00%)
Jan 10, 2020 24.20 24.21 24.19 24.21 254,263 +0.01(+0.04%)
Jan 09, 2020 24.19 24.20 24.18 24.20 192,607 +0.01(+0.04%)
Jan 08, 2020 24.18 24.20 24.18 24.19 402,068 +0.00(+0.00%)
Jan 07, 2020 24.17 24.20 24.16 24.19 908,184 +0.00(+0.00%)
Jan 06, 2020 24.21 24.21 24.19 24.19 229,844 -0.01(-0.04%)
Jan 03, 2020 24.20 24.20 24.18 24.20 318,242 +0.01(+0.04%)
Jan 02, 2020 24.19 24.19 24.17 24.19 669,908 +0.00(+0.00%)
Dec 31, 2019 24.18 24.19 24.16 24.19 185,125 +0.02(+0.08%)
Dec 30, 2019 24.16 24.18 24.15 24.17 203,401 +0.00(+0.00%)
Dec 27, 2019 24.15 24.17 24.14 24.17 167,686 +0.01(+0.06%)
Dec 26, 2019 24.17 24.17 24.14 24.15 186,909 +0.00(+0.02%)
Dec 24, 2019 24.15 24.15 24.14 24.15 121,043 +0.00(+0.00%)
Dec 23, 2019 24.15 24.16 24.13 24.15 422,868 +0.01(+0.04%)
Dec 20, 2019 24.11 24.14 24.11 24.14 279,958 +0.00(+0.00%)
Dec 19, 2019 24.13 24.15 24.13 24.14 284,865 +0.00(+0.01%)
Dec 18, 2019 24.14 24.14 24.12 24.14 209,677 +0.01(+0.04%)
Dec 17, 2019 24.13 24.14 24.12 24.13 166,932 +0.00(+0.00%)
Dec 16, 2019 24.13 24.16 24.11 24.13 337,134 -0.01(-0.04%)
Dec 13, 2019 24.12 24.14 24.11 24.14 216,750 +0.02(+0.08%)
Dec 12, 2019 24.12 24.14 24.10 24.12 137,930 +0.00(+0.00%)
Dec 11, 2019 24.12 24.12 24.09 24.12 258,336 +0.01(+0.04%)
Dec 10, 2019 24.13 24.14 24.10 24.11 155,444 -0.01(-0.04%)
Dec 09, 2019 24.13 24.13 24.11 24.12 114,190 +0.00(+0.00%)
Dec 06, 2019 24.13 24.13 24.10 24.12 189,553 -0.01(-0.04%)
Dec 05, 2019 24.14 24.14 24.12 24.13 136,021 +0.00(+0.00%)
Dec 04, 2019 24.15 24.15 24.12 24.13 133,851 -0.01(-0.04%)
Dec 03, 2019 24.13 24.15 24.12 24.14 361,994 +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.