Skip to main content

Mar 2023 Term Corp Ishares Ibonds ETF (NY: IBDD )

26.59 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.96 25.99 25.96 25.99 2,407 +0.00(+0.00%)
Feb 25, 2021 26.05 26.05 25.99 25.99 3,462 -0.03(-0.13%)
Feb 24, 2021 26.03 26.04 26.02 26.02 2,886 +0.00(+0.00%)
Feb 23, 2021 25.99 26.02 25.98 26.02 1,279 +0.01(+0.04%)
Feb 22, 2021 26.01 26.06 26.01 26.01 1,697 +0.02(+0.09%)
Feb 19, 2021 25.97 26.00 25.97 25.99 2,198 +0.00(+0.00%)
Feb 18, 2021 26.02 26.03 25.95 25.99 3,584 +0.00(+0.00%)
Feb 17, 2021 25.84 26.03 25.84 25.99 12,124 -0.02(-0.07%)
Feb 16, 2021 26.03 26.03 25.99 26.01 2,405 -0.01(-0.06%)
Feb 12, 2021 26.02 26.04 26.00 26.02 2,093 +0.03(+0.13%)
Feb 11, 2021 25.99 26.00 25.99 25.99 1,147 -0.04(-0.16%)
Feb 10, 2021 26.00 26.07 25.99 26.03 6,460 +0.01(+0.05%)
Feb 09, 2021 26.06 26.06 26.01 26.02 2,023 -0.01(-0.04%)
Feb 08, 2021 26.02 26.06 26.02 26.03 2,394 +0.00(+0.02%)
Feb 05, 2021 26.05 26.05 26.02 26.02 1,256 +0.02(+0.09%)
Feb 04, 2021 25.99 26.05 25.97 26.00 3,713 -0.01(-0.05%)
Feb 03, 2021 26.08 26.08 26.00 26.01 6,052 -0.04(-0.17%)
Feb 02, 2021 25.99 26.06 25.98 26.06 5,677 +0.07(+0.26%)
Feb 01, 2021 25.98 26.01 25.95 25.99 8,380 -0.01(-0.02%)
Jan 29, 2021 25.97 26.02 25.97 26.00 4,195 +0.01(+0.06%)
Jan 28, 2021 25.97 26.00 25.97 25.98 1,707 +0.00(+0.00%)
Jan 27, 2021 25.97 26.01 25.95 25.98 2,648 +0.01(+0.06%)
Jan 26, 2021 25.97 26.00 25.96 25.97 2,344 +0.00(+0.00%)
Jan 25, 2021 25.97 26.00 25.93 25.97 14,396 -0.02(-0.07%)
Jan 22, 2021 26.00 26.00 25.99 25.99 1,258 +0.01(+0.04%)
Jan 21, 2021 25.95 26.00 25.95 25.98 2,983 +0.00(+0.02%)
Jan 20, 2021 25.92 26.00 25.92 25.97 3,836 -0.02(-0.07%)
Jan 19, 2021 25.52 25.99 25.52 25.99 3,553 +0.00(+0.00%)
Jan 15, 2021 25.94 26.02 25.94 25.99 1,678 +0.00(+0.02%)
Jan 14, 2021 25.98 26.01 25.95 25.99 22,342 +0.00(+0.00%)
Jan 13, 2021 25.97 26.01 25.96 25.99 42,481 -0.02(-0.07%)
Jan 12, 2021 26.04 26.04 26.01 26.01 1,886 +0.00(+0.02%)
Jan 11, 2021 25.98 26.03 25.98 26.00 40,325 +0.00(+0.02%)
Jan 08, 2021 26.01 26.03 25.97 26.00 5,978 -0.00(-0.02%)
Jan 07, 2021 26.00 26.02 26.00 26.00 854 +0.00(+0.02%)
Jan 06, 2021 25.98 26.00 25.98 26.00 1,855 +0.00(+0.00%)
Jan 05, 2021 25.98 26.00 25.98 26.00 802 -0.02(-0.07%)
Jan 04, 2021 25.99 26.05 25.98 26.01 1,174 +0.01(+0.04%)
Dec 31, 2020 26.01 26.01 26.01 930 +0.01(+0.04%)
Dec 30, 2020 25.97 26.03 25.97 26.00 930 -0.00(-0.02%)
Dec 29, 2020 26.01 26.02 26.00 26.00 1,383 +0.01(+0.06%)
Dec 28, 2020 26.05 26.05 25.97 25.99 3,991 -0.01(-0.04%)
Dec 24, 2020 25.96 26.00 25.96 26.00 104 +0.01(+0.06%)
Dec 23, 2020 25.94 26.01 25.93 25.98 9,662 +0.01(+0.06%)
Dec 22, 2020 26.02 26.02 25.95 25.97 1,692 +0.00(+0.00%)
Dec 21, 2020 25.99 25.99 25.93 25.97 5,209 -0.01(-0.04%)
Dec 18, 2020 25.93 26.01 25.93 25.98 3,146 +0.02(+0.09%)
Dec 17, 2020 25.92 25.98 25.92 25.95 1,963 -0.00(-0.02%)
Dec 16, 2020 25.97 26.04 25.96 25.96 3,453 -0.01(-0.06%)
Dec 15, 2020 26.01 26.01 25.93 25.97 32,710 +0.02(+0.07%)
Dec 14, 2020 25.99 25.99 25.94 25.95 3,785 -0.02(-0.07%)
Dec 11, 2020 26.00 26.00 25.94 25.97 3,048 +0.02(+0.07%)
Dec 10, 2020 25.95 26.00 25.94 25.95 4,114 -0.01(-0.04%)
Dec 09, 2020 25.98 25.98 25.96 25.96 730 -0.00(-0.02%)
Dec 08, 2020 25.97 25.97 25.93 25.97 9,203 -0.00(-0.02%)
Dec 07, 2020 25.95 25.97 25.93 25.97 1,853 +0.02(+0.07%)
Dec 04, 2020 25.97 25.98 25.93 25.95 54,555 -0.00(-0.00%)
Dec 03, 2020 25.99 25.99 25.92 25.95 3,700 +0.03(+0.11%)
Dec 02, 2020 25.96 25.97 25.92 25.92 2,824 -0.03(-0.13%)
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.