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 29, 2018 22.75 22.75 22.75 0 +0.01(+0.06%)
Mar 28, 2018 22.74 22.78 22.70 22.73 3,307 -0.03(-0.14%)
Mar 27, 2018 22.71 22.77 22.64 22.77 8,802 +0.12(+0.55%)
Mar 26, 2018 22.62 22.64 22.62 22.64 3,221 -0.02(-0.08%)
Mar 23, 2018 22.69 22.70 22.66 22.66 57,566 +0.00(+0.00%)
Mar 22, 2018 22.68 22.69 22.65 22.66 32,349 +0.00(+0.00%)
Mar 21, 2018 22.64 22.69 22.64 22.66 3,803 -0.02(-0.08%)
Mar 20, 2018 22.65 22.69 22.64 22.68 29,524 -0.06(-0.26%)
Mar 19, 2018 22.77 22.77 22.73 22.73 1,695 -0.06(-0.25%)
Mar 16, 2018 22.80 22.80 22.75 22.79 1,543 +0.04(+0.19%)
Mar 15, 2018 22.76 22.81 22.70 22.75 6,021 +0.04(+0.16%)
Mar 14, 2018 22.76 22.78 22.71 22.71 8,967 -0.05(-0.21%)
Mar 13, 2018 22.76 22.76 22.76 22.76 599 +0.00(+0.02%)
Mar 12, 2018 22.71 22.79 22.71 22.76 4,574 -0.05(-0.23%)
Mar 09, 2018 22.80 22.81 22.80 22.81 940 +0.09(+0.38%)
Mar 08, 2018 22.75 22.79 22.72 22.72 30,689 -0.01(-0.03%)
Mar 07, 2018 22.78 22.73 22.73 53,753 -0.06(-0.25%)
Mar 06, 2018 22.84 22.84 22.79 22.79 2,880 +0.02(+0.07%)
Mar 05, 2018 22.77 22.84 22.77 22.77 3,447 +0.01(+0.04%)
Mar 02, 2018 22.75 22.81 22.73 22.76 3,883 -0.07(-0.30%)
Mar 01, 2018 22.80 22.84 22.79 22.83 2,923 +0.09(+0.38%)
Feb 28, 2018 22.85 22.85 22.73 22.74 12,297 -0.07(-0.29%)
Feb 27, 2018 22.80 22.82 22.79 22.81 6,256 -0.02(-0.10%)
Feb 26, 2018 22.85 22.87 22.82 22.83 3,278 +0.00(+0.02%)
Feb 23, 2018 22.86 22.87 22.78 22.83 7,550 +0.04(+0.17%)
Feb 22, 2018 22.77 22.80 22.75 22.79 2,895 +0.05(+0.23%)
Feb 21, 2018 22.84 22.84 22.73 22.73 12,831 -0.02(-0.10%)
Feb 20, 2018 22.84 22.84 22.76 22.76 3,786 -0.10(-0.44%)
Feb 16, 2018 22.86 22.86 22.86 0 +0.11(+0.50%)
Feb 15, 2018 22.68 22.84 22.68 22.74 5,587 -0.03(-0.13%)
Feb 14, 2018 22.77 22.82 22.75 22.77 8,615 -0.12(-0.52%)
Feb 13, 2018 22.89 22.89 22.89 8,871 +0.00(+0.01%)
Feb 12, 2018 22.94 22.94 22.86 22.89 1,337 +0.01(+0.02%)
Feb 09, 2018 22.82 22.95 22.82 22.88 10,420 +0.00(+0.02%)
Feb 08, 2018 22.88 22.88 22.85 22.88 36,542 -0.06(-0.25%)
Feb 07, 2018 22.89 22.86 22.94 4,161 +0.04(+0.19%)
Feb 06, 2018 22.88 22.99 22.88 22.89 4,018 -0.04(-0.15%)
Feb 05, 2018 22.86 22.93 22.86 22.93 32,072 +0.04(+0.19%)
Feb 02, 2018 22.91 22.91 22.88 22.88 2,346 -0.06(-0.27%)
Feb 01, 2018 22.99 22.99 22.88 22.95 13,857 -0.03(-0.14%)
Jan 31, 2018 22.92 22.98 22.90 22.98 16,721 +0.02(+0.08%)
Jan 30, 2018 23.02 23.02 22.93 22.96 11,068 +0.03(+0.11%)
Jan 29, 2018 22.92 22.98 22.92 22.93 21,274 -0.03(-0.11%)
Jan 26, 2018 23.07 23.07 22.94 22.96 9,165 -0.11(-0.46%)
Jan 25, 2018 22.96 23.08 22.94 23.07 24,051 +0.11(+0.46%)
Jan 24, 2018 22.97 23.06 22.95 22.96 6,104 -0.03(-0.11%)
Jan 23, 2018 23.05 23.05 22.97 22.99 6,965 +0.04(+0.15%)
Jan 22, 2018 23.06 23.06 22.95 22.95 8,772 -0.04(-0.17%)
Jan 19, 2018 23.01 23.01 22.96 22.99 4,069 +0.01(+0.06%)
Jan 18, 2018 23.06 23.06 22.98 22.98 9,607 -0.03(-0.11%)
Jan 17, 2018 23.10 23.10 23.00 23.00 10,464 -0.09(-0.40%)
Jan 16, 2018 23.09 23.13 23.03 23.10 115,145 +0.06(+0.25%)
Jan 12, 2018 23.04 23.04 23.04 0 -0.10(-0.42%)
Jan 11, 2018 23.04 23.14 23.04 23.14 92,243 +0.00(+0.00%)
Jan 10, 2018 23.07 23.14 23.00 23.14 222,375 +0.00(+0.00%)
Jan 09, 2018 23.12 23.14 23.07 23.14 2,458 +0.03(+0.13%)
Jan 08, 2018 23.15 23.15 23.07 23.11 5,428 +0.04(+0.17%)
Jan 05, 2018 23.14 23.15 23.07 23.07 5,794 -0.11(-0.49%)
Jan 04, 2018 23.15 23.18 23.12 23.18 4,110 -0.03(-0.11%)
Jan 03, 2018 23.21 23.21 23.21 23.21 515 +0.03(+0.12%)
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.