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 (%)
Mar 31, 2016 88.02 88.04 87.97 87.97 299 -0.75(-0.85%)
Mar 30, 2016 88.41 88.72 88.04 88.72 1,140 +0.29(+0.32%)
Mar 29, 2016 87.93 88.56 87.93 88.43 1,867 +0.52(+0.59%)
Mar 28, 2016 87.67 87.92 87.56 87.92 620 +0.45(+0.52%)
Mar 23, 2016 88.76 87.47 87.47 87.47 13,946 -0.27(-0.30%)
Mar 22, 2016 86.86 87.73 86.86 87.73 743 +0.22(+0.25%)
Mar 17, 2016 87.04 88.02 87.02 87.51 245 +0.63(+0.73%)
Mar 16, 2016 86.88 86.88 86.88 86.88 838 -0.33(-0.38%)
Mar 15, 2016 87.76 87.76 86.86 87.21 2,185 +0.71(+0.82%)
Mar 14, 2016 86.90 86.90 86.42 86.50 1,935 -0.19(-0.22%)
Mar 11, 2016 87.00 87.00 86.69 86.69 743 +0.14(+0.16%)
Mar 10, 2016 86.77 86.77 86.28 86.55 3,496 -0.17(-0.20%)
Mar 09, 2016 86.70 86.72 86.70 86.72 871 +0.41(+0.47%)
Mar 08, 2016 86.52 86.77 86.32 86.32 982 -0.03(-0.03%)
Mar 07, 2016 86.08 86.35 85.82 86.35 3,879 -0.09(-0.10%)
Mar 04, 2016 86.20 86.43 86.00 86.43 2,642 +0.03(+0.03%)
Mar 03, 2016 86.18 86.46 86.18 86.41 3,006 +0.45(+0.52%)
Mar 02, 2016 85.88 85.95 85.74 85.96 1,144 -0.06(-0.07%)
Mar 01, 2016 86.02 86.02 86.02 86.02 482 -0.02(-0.03%)
Feb 26, 2016 86.04 86.04 86.04 86.04 482 -0.04(-0.05%)
Feb 25, 2016 86.10 86.26 86.08 86.08 1,275 +0.41(+0.47%)
Feb 24, 2016 86.08 86.08 85.68 85.68 1,121 -0.10(-0.12%)
Feb 23, 2016 85.38 85.78 85.34 85.78 2,052 +0.40(+0.47%)
Feb 22, 2016 85.43 85.43 85.38 85.38 572 +0.02(+0.03%)
Feb 19, 2016 85.51 85.51 85.35 85.35 697 -0.13(-0.15%)
Feb 18, 2016 85.79 85.79 85.48 85.48 1,863 +0.33(+0.39%)
Feb 17, 2016 85.28 85.28 85.11 85.15 3,622 -0.03(-0.03%)
Feb 16, 2016 85.53 85.53 85.18 85.18 799 -0.24(-0.28%)
Feb 12, 2016 85.92 85.42 85.42 85.42 8,197 -0.02(-0.02%)
Feb 10, 2016 85.36 85.44 85.36 85.44 1 -0.22(-0.26%)
Feb 09, 2016 86.02 86.02 85.66 85.66 517 +0.14(+0.16%)
Feb 08, 2016 85.52 85.52 85.52 85.52 348 +0.20(+0.23%)
Feb 05, 2016 85.86 85.96 85.25 85.32 7,097 -0.62(-0.72%)
Feb 04, 2016 85.74 85.94 85.48 85.94 4,231 +0.16(+0.18%)
Feb 03, 2016 86.18 86.18 85.57 85.79 1,260 +0.11(+0.13%)
Feb 02, 2016 85.83 85.83 85.67 85.67 607 +0.07(+0.08%)
Feb 01, 2016 87.25 87.25 84.87 85.60 3,374 -0.22(-0.25%)
Jan 29, 2016 85.31 85.82 85.31 85.82 763 +0.49(+0.57%)
Jan 28, 2016 85.31 85.50 85.31 85.33 1,992 +0.24(+0.28%)
Jan 27, 2016 85.02 85.15 84.84 85.09 2,334 +0.56(+0.66%)
Jan 26, 2016 85.19 85.19 84.53 84.53 1,514 -0.71(-0.83%)
Jan 25, 2016 85.23 85.24 85.21 85.24 2,534 +0.15(+0.18%)
Jan 22, 2016 84.75 85.09 84.75 85.09 907 +0.25(+0.30%)
Jan 21, 2016 86.06 86.06 84.83 84.83 1,282 -0.49(-0.57%)
Jan 20, 2016 85.32 85.32 85.32 85.32 478 +0.38(+0.45%)
Jan 19, 2016 86.29 86.29 84.92 84.94 2,939 -2.61(-2.98%)
Jan 15, 2016 87.55 87.55 87.55 87.55 8,217 +1.54(+1.79%)
Jan 14, 2016 86.01 86.01 86.01 86.01 433 +0.36(+0.42%)
Jan 13, 2016 86.89 87.61 85.64 85.65 2,218 +0.14(+0.17%)
Jan 12, 2016 85.61 85.87 85.50 85.50 1,496 +0.45(+0.53%)
Jan 11, 2016 85.06 85.06 85.06 85.06 687 -0.79(-0.93%)
Jan 08, 2016 85.30 85.91 85.30 85.85 3,365 +0.37(+0.43%)
Jan 07, 2016 84.97 85.66 84.97 85.49 1,848 -0.22(-0.25%)
Jan 06, 2016 85.00 85.70 84.98 85.70 5,617 +0.44(+0.52%)
Jan 05, 2016 85.26 85.26 85.26 85.26 344 +0.24(+0.29%)
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.