Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.32 26.43 26.31 26.41 12,372 +0.07(+0.25%)
Mar 30, 2017 26.40 26.40 26.34 26.34 6,051 -0.06(-0.22%)
Mar 29, 2017 26.30 26.41 26.30 26.40 6,971 +0.02(+0.08%)
Mar 28, 2017 26.34 26.39 26.34 26.38 8,904 +0.02(+0.06%)
Mar 27, 2017 26.36 26.41 26.30 26.36 2,372 +0.09(+0.36%)
Mar 24, 2017 26.37 26.39 26.26 26.27 4,935 -0.05(-0.19%)
Mar 23, 2017 26.32 26.36 26.28 26.32 2,369 -0.02(-0.08%)
Mar 22, 2017 26.29 26.38 26.29 26.34 2,791 +0.12(+0.46%)
Mar 21, 2017 26.31 26.33 26.22 26.22 5,261 -0.01(-0.03%)
Mar 20, 2017 26.20 26.25 26.20 26.23 2,286 +0.02(+0.08%)
Mar 17, 2017 26.25 26.25 26.16 26.21 4,915 +0.05(+0.19%)
Mar 16, 2017 26.21 26.23 26.16 26.16 19,761 -0.09(-0.34%)
Mar 15, 2017 26.12 26.25 26.03 26.25 3,580 +0.15(+0.57%)
Mar 14, 2017 26.09 26.12 26.06 26.10 14,853 +0.03(+0.12%)
Mar 13, 2017 26.12 26.12 26.05 26.07 9,257 -0.09(-0.34%)
Mar 10, 2017 26.14 26.16 26.09 26.16 12,877 +0.07(+0.27%)
Mar 09, 2017 26.15 26.15 26.08 26.09 2,869 -0.09(-0.32%)
Mar 08, 2017 26.19 26.19 26.14 26.18 7,371 -0.08(-0.29%)
Mar 07, 2017 26.27 26.27 26.22 26.25 2,049 -0.03(-0.11%)
Mar 06, 2017 26.27 26.28 26.20 26.28 5,801 -0.01(-0.04%)
Mar 03, 2017 26.23 26.29 26.18 26.29 7,512 +0.09(+0.34%)
Mar 02, 2017 26.24 26.27 26.20 26.20 4,180 -0.10(-0.38%)
Mar 01, 2017 26.26 26.31 26.24 26.30 3,287 -0.15(-0.57%)
Feb 28, 2017 26.43 26.51 26.43 26.45 6,266 +0.02(+0.08%)
Feb 27, 2017 26.45 26.51 26.43 26.43 2,598 -0.12(-0.45%)
Feb 24, 2017 26.51 26.55 26.42 26.55 3,485 +0.11(+0.42%)
Feb 23, 2017 26.45 26.45 26.42 26.44 2,246 +0.04(+0.15%)
Feb 22, 2017 26.40 26.40 26.34 26.40 10,257 +0.05(+0.19%)
Feb 21, 2017 26.33 26.37 26.32 26.35 5,541 -0.01(-0.04%)
Feb 17, 2017 26.36 26.36 26.36 0 +0.02(+0.08%)
Feb 16, 2017 26.22 26.35 26.22 26.34 13,768 +0.12(+0.46%)
Feb 15, 2017 26.25 26.25 26.17 26.22 2,981 -0.03(-0.10%)
Feb 14, 2017 26.29 26.29 26.20 26.25 3,795 -0.07(-0.26%)
Feb 13, 2017 26.27 26.34 26.27 26.31 4,910 -0.01(-0.05%)
Feb 10, 2017 26.31 26.34 26.31 26.32 1,935 -0.05(-0.21%)
Feb 09, 2017 26.44 26.44 26.29 26.38 6,605 -0.05(-0.19%)
Feb 08, 2017 26.46 26.46 26.41 26.43 4,474 +0.03(+0.11%)
Feb 07, 2017 26.36 26.40 26.33 26.40 11,383 +0.11(+0.42%)
Feb 06, 2017 26.35 26.38 26.29 26.29 4,275 +0.03(+0.11%)
Feb 03, 2017 26.31 26.32 26.24 26.26 6,405 +0.00(+0.00%)
Feb 02, 2017 26.29 26.29 26.18 26.26 15,723 +0.02(+0.08%)
Feb 01, 2017 26.20 26.34 26.15 26.24 8,013 -0.11(-0.42%)
Jan 31, 2017 26.33 26.36 26.33 26.35 9,447 +0.06(+0.23%)
Jan 30, 2017 26.27 26.30 26.27 26.29 5,315 +0.01(+0.04%)
Jan 27, 2017 26.28 26.30 26.27 26.28 11,004 +0.02(+0.07%)
Jan 26, 2017 26.18 26.26 26.18 26.26 6,211 +0.08(+0.29%)
Jan 25, 2017 26.25 26.25 26.18 26.18 2,729 -0.04(-0.13%)
Jan 24, 2017 26.26 26.31 26.22 26.22 8,689 -0.08(-0.29%)
Jan 23, 2017 26.29 26.36 26.29 26.30 11,278 +0.07(+0.25%)
Jan 20, 2017 26.15 26.23 26.15 26.23 1,172 +0.03(+0.13%)
Jan 19, 2017 26.21 26.22 26.15 26.20 3,304 -0.10(-0.40%)
Jan 18, 2017 26.37 26.37 26.30 26.30 3,401 -0.07(-0.26%)
Jan 17, 2017 26.48 26.48 26.34 26.37 4,955 +0.06(+0.22%)
Jan 13, 2017 26.31 26.31 26.31 0 -0.03(-0.11%)
Jan 12, 2017 26.28 26.38 26.28 26.34 6,691 +0.10(+0.38%)
Jan 11, 2017 26.30 26.35 26.24 26.24 21,457 -0.02(-0.08%)
Jan 10, 2017 26.28 26.33 26.23 26.26 32,307 -0.00(-0.02%)
Jan 09, 2017 26.31 26.31 26.25 26.26 1,939 +0.01(+0.05%)
Jan 06, 2017 26.31 26.31 26.22 26.25 12,855 -0.10(-0.37%)
Jan 05, 2017 26.23 26.37 26.23 26.35 7,857 +0.08(+0.30%)
Jan 04, 2017 26.18 26.27 26.18 26.27 3,860 +0.10(+0.37%)
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.