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 (%)
Mar 29, 2018 22.58 22.58 22.58 0 +0.03(+0.12%)
Mar 28, 2018 22.57 22.57 22.52 22.55 143,184 +0.00(+0.00%)
Mar 27, 2018 22.52 22.56 22.51 22.55 118,070 +0.05(+0.21%)
Mar 26, 2018 22.52 22.52 22.50 22.50 123,012 -0.02(-0.08%)
Mar 23, 2018 22.52 22.53 22.50 22.52 97,893 +0.01(+0.04%)
Mar 22, 2018 22.52 22.53 22.48 22.51 171,457 +0.01(+0.04%)
Mar 21, 2018 22.49 22.51 22.45 22.50 71,991 +0.01(+0.04%)
Mar 20, 2018 22.50 22.50 22.47 22.50 116,073 -0.02(-0.08%)
Mar 19, 2018 22.50 22.51 22.49 22.51 110,489 -0.02(-0.08%)
Mar 16, 2018 22.51 22.53 22.51 22.53 137,986 +0.01(+0.04%)
Mar 15, 2018 22.54 22.54 22.51 22.52 99,936 -0.02(-0.08%)
Mar 14, 2018 22.52 22.55 22.50 22.54 88,693 +0.00(+0.00%)
Mar 13, 2018 22.50 22.55 22.50 22.54 102,822 +0.00(+0.00%)
Mar 12, 2018 22.54 22.54 22.51 22.54 96,793 +0.00(+0.02%)
Mar 09, 2018 22.50 22.54 22.50 22.54 130,916 -0.01(-0.06%)
Mar 08, 2018 22.56 22.56 22.49 22.55 95,855 +0.00(+0.00%)
Mar 07, 2018 22.51 22.55 111,969 +0.00(+0.00%)
Mar 06, 2018 22.50 22.50 22.50 22.55 305,593 +0.00(+0.00%)
Mar 05, 2018 22.52 22.61 22.52 22.55 189,120 +0.01(+0.04%)
Mar 02, 2018 22.60 22.60 22.50 22.54 225,148 -0.04(-0.16%)
Mar 01, 2018 22.58 22.60 22.52 22.58 115,481 +0.03(+0.13%)
Feb 28, 2018 22.55 22.58 22.53 22.55 173,218 +0.00(+0.00%)
Feb 27, 2018 22.56 22.59 22.53 22.55 175,446 -0.04(-0.16%)
Feb 26, 2018 22.59 22.59 22.57 22.59 162,984 +0.02(+0.08%)
Feb 23, 2018 22.56 22.59 22.53 22.57 96,739 +0.01(+0.04%)
Feb 22, 2018 22.56 79,534 +0.02(+0.08%)
Feb 21, 2018 22.58 22.58 22.51 22.54 310,418 -0.01(-0.04%)
Feb 20, 2018 22.60 22.60 22.51 22.55 159,638 -0.02(-0.08%)
Feb 16, 2018 22.57 22.57 22.57 0 +0.01(+0.06%)
Feb 15, 2018 22.55 22.58 22.50 22.55 72,681 +0.00(+0.02%)
Feb 14, 2018 22.56 22.57 22.51 22.55 99,230 -0.05(-0.20%)
Feb 13, 2018 22.64 22.64 22.56 22.59 223,525 -0.01(-0.04%)
Feb 12, 2018 22.65 22.71 22.59 22.60 183,524 -0.05(-0.20%)
Feb 09, 2018 22.60 22.69 22.60 22.65 124,760 -0.01(-0.04%)
Feb 08, 2018 22.67 22.67 22.62 22.66 203,712 +0.00(+0.00%)
Feb 07, 2018 22.69 22.71 22.67 22.66 137,280 +0.00(+0.00%)
Feb 06, 2018 22.70 22.73 22.64 22.66 113,285 -0.03(-0.15%)
Feb 05, 2018 22.61 22.73 22.61 22.69 129,047 +0.03(+0.15%)
Feb 02, 2018 22.65 22.66 22.61 22.66 125,663 +0.02(+0.08%)
Feb 01, 2018 22.70 22.70 22.61 22.64 227,781 -0.03(-0.12%)
Jan 31, 2018 22.71 22.71 22.63 22.67 164,833 -0.02(-0.08%)
Jan 30, 2018 22.70 22.70 22.67 22.69 134,523 -0.01(-0.04%)
Jan 29, 2018 22.69 22.70 22.63 22.70 171,999 +0.02(+0.08%)
Jan 26, 2018 22.70 22.70 22.65 22.68 128,482 -0.06(-0.24%)
Jan 25, 2018 22.71 22.73 22.69 22.73 611,489 +0.02(+0.08%)
Jan 24, 2018 22.72 22.72 22.69 22.71 127,574 +0.00(+0.00%)
Jan 23, 2018 22.71 22.73 22.70 22.71 1,583,744 +0.03(+0.12%)
Jan 22, 2018 22.71 22.71 22.68 22.69 171,137 -0.01(-0.06%)
Jan 19, 2018 22.69 22.72 22.69 22.70 121,647 -0.01(-0.02%)
Jan 18, 2018 22.72 22.73 22.68 22.71 136,695 -0.01(-0.06%)
Jan 17, 2018 22.74 22.75 22.71 22.72 245,747 -0.03(-0.14%)
Jan 16, 2018 22.77 22.77 22.71 22.75 124,588 +0.01(+0.04%)
Jan 12, 2018 22.74 22.74 22.74 0 -0.04(-0.16%)
Jan 11, 2018 22.78 22.81 22.74 22.78 181,409 +0.01(+0.04%)
Jan 10, 2018 22.77 22.77 22.71 22.77 126,475 +0.01(+0.04%)
Jan 09, 2018 22.78 22.81 22.72 22.76 160,498 -0.02(-0.08%)
Jan 08, 2018 22.80 22.80 22.73 22.78 99,864 +0.02(+0.10%)
Jan 05, 2018 22.79 22.81 22.74 22.76 80,131 -0.01(-0.06%)
Jan 04, 2018 22.79 22.79 22.74 22.77 108,568 -0.01(-0.06%)
Jan 03, 2018 22.80 22.82 22.74 22.78 95,072 +0.02(+0.10%)
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.