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 (%)
Dec 15, 2021 24.72 0 +0.01(+0.04%)
Dec 14, 2021 24.71 24.72 24.71 24.71 316,885 -0.01(-0.04%)
Dec 13, 2021 24.71 24.72 24.71 24.72 111,822 +0.00(+0.00%)
Dec 10, 2021 24.71 24.72 24.71 24.72 184,186 +0.00(+0.00%)
Dec 09, 2021 24.71 24.72 24.71 24.72 134,723 +0.00(+0.00%)
Dec 08, 2021 24.71 24.72 24.71 24.72 195,008 +0.00(+0.00%)
Dec 07, 2021 24.72 24.72 24.71 24.72 236,236 +0.01(+0.04%)
Dec 06, 2021 24.71 24.72 24.71 24.71 183,293 -0.01(-0.04%)
Dec 03, 2021 24.71 24.72 24.71 24.72 886,775 +0.01(+0.04%)
Dec 02, 2021 24.72 24.72 24.71 24.71 192,256 -0.01(-0.04%)
Dec 01, 2021 24.70 24.72 24.70 24.72 370,867 +0.01(+0.04%)
Nov 30, 2021 24.71 24.72 24.71 24.71 140,199 -0.01(-0.04%)
Nov 29, 2021 24.71 24.72 24.71 24.72 196,293 +0.00(+0.00%)
Nov 26, 2021 24.72 24.72 24.71 24.72 49,256 +0.00(+0.02%)
Nov 24, 2021 24.71 24.72 24.71 24.71 132,927 -0.00(-0.02%)
Nov 23, 2021 24.72 24.72 24.71 24.72 557,536 +0.00(+0.00%)
Nov 22, 2021 24.71 24.72 24.71 24.72 141,172 +0.02(+0.08%)
Nov 19, 2021 24.71 24.72 24.70 24.70 227,869 -0.01(-0.04%)
Nov 18, 2021 24.71 24.72 24.71 24.71 185,438 +0.00(+0.00%)
Nov 17, 2021 24.71 24.72 24.71 24.71 344,479 +0.00(+0.00%)
Nov 16, 2021 24.71 24.72 24.71 24.71 118,501 -0.00(-0.02%)
Nov 15, 2021 24.71 24.72 24.71 24.71 109,429 -0.00(-0.02%)
Nov 12, 2021 24.72 24.73 24.71 24.72 166,254 +0.00(+0.00%)
Nov 11, 2021 24.71 24.73 24.71 24.72 169,835 +0.00(+0.00%)
Nov 10, 2021 24.72 24.72 120,020 -0.01(-0.04%)
Nov 09, 2021 24.71 24.73 24.71 24.73 126,467 +0.01(+0.04%)
Nov 08, 2021 24.72 24.73 24.72 24.72 131,102 -0.01(-0.04%)
Nov 05, 2021 24.72 24.73 24.71 24.73 645,904 +0.00(+0.00%)
Nov 04, 2021 24.72 24.73 24.72 24.73 137,754 +0.01(+0.04%)
Nov 03, 2021 24.71 24.73 24.71 24.72 109,413 +0.00(+0.00%)
Nov 02, 2021 24.71 24.73 24.71 24.72 155,715 +0.00(+0.00%)
Nov 01, 2021 24.72 24.73 24.73 24.72 151,628 -0.00(-0.01%)
Oct 29, 2021 24.71 24.72 24.71 24.72 164,743 +0.01(+0.04%)
Oct 28, 2021 24.71 24.72 24.71 24.71 461,854 -0.01(-0.04%)
Oct 27, 2021 24.71 24.72 24.71 24.72 98,420 +0.01(+0.04%)
Oct 26, 2021 24.71 24.71 1,031,275 -0.02(-0.08%)
Oct 25, 2021 24.71 24.73 24.71 24.73 341,955 +0.01(+0.04%)
Oct 22, 2021 24.70 24.72 24.70 24.72 96,590 +0.00(+0.00%)
Oct 21, 2021 24.71 24.72 24.71 24.72 114,039 +0.01(+0.04%)
Oct 20, 2021 24.72 24.73 24.71 24.71 229,507 -0.01(-0.04%)
Oct 19, 2021 24.71 24.73 24.70 24.72 612,743 +0.00(+0.00%)
Oct 18, 2021 24.71 24.73 24.71 24.72 263,218 +0.00(+0.00%)
Oct 15, 2021 24.72 24.72 24.71 24.72 308,654 +0.00(+0.00%)
Oct 14, 2021 24.71 24.72 24.71 24.72 66,489 +0.00(+0.00%)
Oct 13, 2021 24.71 24.72 24.71 24.72 129,080 +0.01(+0.04%)
Oct 12, 2021 24.73 24.73 24.71 24.71 680,822 -0.01(-0.04%)
Oct 11, 2021 24.71 24.73 24.71 24.72 97,374 +0.00(+0.00%)
Oct 08, 2021 24.71 24.73 24.71 24.72 82,838 +0.00(+0.00%)
Oct 07, 2021 24.72 24.73 24.71 24.72 196,295 +0.00(+0.00%)
Oct 06, 2021 24.71 24.72 24.71 24.72 1,589,176 +0.00(+0.00%)
Oct 05, 2021 24.71 24.72 24.71 24.72 58,736 +0.00(+0.00%)
Oct 04, 2021 24.72 24.73 24.71 24.72 148,964 +0.00(+0.00%)
Oct 01, 2021 24.71 24.72 24.71 24.72 132,265 +0.01(+0.03%)
Sep 30, 2021 24.71 24.73 24.71 24.72 147,428 +0.01(+0.04%)
Sep 29, 2021 24.71 24.73 24.71 24.71 209,821 -0.01(-0.04%)
Sep 28, 2021 24.72 24.73 24.72 24.72 80,777 -0.01(-0.04%)
Sep 27, 2021 24.72 24.73 24.72 24.73 156,745 +0.01(+0.04%)
Sep 24, 2021 24.73 24.73 24.72 24.72 1,813,685 +0.00(+0.00%)
Sep 23, 2021 24.72 24.73 24.72 24.72 74,955 -0.02(-0.08%)
Sep 22, 2021 24.72 24.74 24.72 24.74 183,286 +0.01(+0.04%)
Sep 21, 2021 24.72 24.73 24.72 24.73 105,556 +0.01(+0.04%)
Sep 20, 2021 24.73 24.73 24.72 24.72 156,922 +0.00(+0.00%)
Sep 17, 2021 24.73 24.73 24.72 24.72 133,882 +0.00(+0.00%)
Sep 16, 2021 24.72 24.73 24.72 24.72 112,361 +0.00(+0.00%)
Sep 15, 2021 24.73 24.73 24.72 24.72 152,911 -0.01(-0.04%)
Sep 14, 2021 24.72 24.73 24.72 24.73 89,950 +0.00(+0.00%)
Sep 13, 2021 24.72 24.73 24.72 24.73 159,611 +0.01(+0.04%)
Sep 10, 2021 24.72 24.73 24.72 24.72 78,469 +0.00(+0.00%)
Sep 09, 2021 24.72 24.74 24.72 24.72 102,760 -0.02(-0.08%)
Sep 08, 2021 24.72 24.74 24.72 24.74 70,729 +0.02(+0.08%)
Sep 07, 2021 24.73 24.73 24.72 24.72 81,879 -0.01(-0.04%)
Sep 03, 2021 24.74 24.74 24.72 24.73 266,379 -0.01(-0.04%)
Sep 02, 2021 24.73 24.74 24.71 24.74 276,240 +0.02(+0.08%)
Sep 01, 2021 24.73 24.74 24.72 24.72 103,371 -0.01(-0.04%)
Aug 31, 2021 24.72 24.73 24.72 24.73 118,054 +0.00(+0.00%)
Aug 30, 2021 24.72 24.73 24.72 24.73 102,120 +0.00(+0.00%)
Aug 27, 2021 24.72 24.73 24.72 24.73 87,161 +0.00(+0.00%)
Aug 26, 2021 24.72 24.73 24.72 24.73 129,062 +0.00(+0.00%)
Aug 25, 2021 24.72 24.73 24.72 24.73 64,419 -0.01(-0.04%)
Aug 24, 2021 24.72 24.74 24.72 24.74 167,196 +0.01(+0.04%)
Aug 23, 2021 24.72 24.74 24.72 24.73 239,808 +0.01(+0.04%)
Aug 20, 2021 24.73 24.74 24.72 24.72 190,087 +0.00(+0.00%)
Aug 19, 2021 24.73 24.73 24.72 24.72 80,464 +0.00(+0.00%)
Aug 18, 2021 24.72 24.73 24.72 24.72 145,072 +0.00(+0.00%)
Aug 17, 2021 24.72 24.73 24.72 24.72 154,841 +0.00(+0.00%)
Aug 16, 2021 24.73 24.73 24.72 24.72 130,165 -0.01(-0.04%)
Aug 13, 2021 24.72 24.74 24.72 24.73 74,546 +0.01(+0.02%)
Aug 12, 2021 24.72 24.73 24.72 24.72 115,155 +0.00(+0.02%)
Aug 11, 2021 24.72 24.73 24.72 24.72 85,248 -0.00(-0.02%)
Aug 10, 2021 24.72 24.73 24.72 24.72 113,275 +0.00(+0.02%)
Aug 09, 2021 24.73 24.73 24.72 24.72 111,396 -0.01(-0.04%)
Aug 06, 2021 24.72 24.73 24.71 24.73 164,766 +0.01(+0.04%)
Aug 05, 2021 24.72 24.73 24.72 24.72 102,922 +0.00(+0.00%)
Aug 04, 2021 24.72 24.73 24.72 24.72 83,285 -0.01(-0.04%)
Aug 03, 2021 24.72 24.73 24.72 24.73 130,256 +0.00(+0.00%)
Aug 02, 2021 24.72 24.73 24.72 24.73 84,733 -0.00(-0.02%)
Jul 30, 2021 24.73 24.74 24.72 24.73 318,342 +0.00(+0.00%)
Jul 29, 2021 24.72 24.73 24.72 24.73 212,102 +0.00(+0.00%)
Jul 28, 2021 24.72 24.74 24.72 24.73 700,714 +0.01(+0.04%)
Jul 27, 2021 24.71 24.73 24.71 24.72 311,362 +0.01(+0.04%)
Jul 26, 2021 24.71 24.72 24.70 24.71 2,010,848 +0.00(+0.00%)
Jul 23, 2021 24.71 24.72 24.71 24.71 75,858 -0.01(-0.04%)
Jul 22, 2021 24.71 24.72 24.71 24.72 88,847 +0.00(+0.00%)
Jul 21, 2021 24.71 24.72 24.71 24.72 104,763 +0.00(+0.00%)
Jul 20, 2021 24.71 24.72 24.71 24.72 92,391 +0.00(+0.00%)
Jul 19, 2021 24.71 24.72 24.72 24.72 114,391 +0.00(+0.00%)
Jul 16, 2021 24.71 24.72 24.71 24.72 468,955 +0.00(+0.00%)
Jul 15, 2021 24.71 24.72 24.71 24.72 142,742 +0.01(+0.04%)
Jul 14, 2021 24.71 24.72 24.71 24.71 141,004 +0.00(+0.00%)
Jul 13, 2021 24.70 24.72 24.70 24.71 91,736 +0.00(+0.00%)
Jul 12, 2021 24.71 24.72 24.66 24.71 420,753 +0.00(+0.00%)
Jul 09, 2021 24.71 24.72 24.71 24.71 174,991 +0.00(+0.00%)
Jul 08, 2021 24.73 24.73 24.71 24.71 203,553 -0.01(-0.04%)
Jul 07, 2021 24.71 24.72 24.71 24.72 148,775 +0.01(+0.04%)
Jul 06, 2021 24.71 24.72 24.71 24.71 187,621 -0.01(-0.04%)
Jul 02, 2021 24.72 24.72 24.71 24.72 145,507 +0.00(+0.00%)
Jul 01, 2021 24.72 24.73 24.71 24.72 94,285 +0.00(+0.00%)
Jun 30, 2021 24.73 24.73 24.71 24.72 100,546 +0.00(+0.00%)
Jun 29, 2021 24.72 24.73 24.72 24.72 81,975 -0.02(-0.08%)
Jun 28, 2021 24.71 24.74 24.71 24.74 271,574 +0.02(+0.10%)
Jun 25, 2021 24.72 24.73 24.71 24.71 83,969 -0.00(-0.02%)
Jun 24, 2021 24.72 24.72 24.71 24.72 68,204 +0.01(+0.04%)
Jun 23, 2021 24.71 24.73 24.71 24.71 130,992 +0.00(+0.00%)
Jun 22, 2021 24.71 24.72 24.71 24.71 126,312 +0.00(+0.00%)
Jun 21, 2021 24.72 24.72 24.71 24.71 188,297 +0.00(+0.00%)
Jun 18, 2021 24.72 24.72 24.71 24.71 66,382 +0.00(+0.00%)
Jun 17, 2021 24.71 24.72 24.70 24.71 193,792 +0.00(+0.00%)
Jun 16, 2021 24.71 24.73 24.71 24.71 157,792 -0.01(-0.04%)
Jun 15, 2021 24.72 24.72 24.71 24.72 316,240 +0.00(+0.00%)
Jun 14, 2021 24.71 24.72 24.71 24.72 322,136 +0.01(+0.04%)
Jun 11, 2021 24.72 24.73 24.71 24.71 170,037 -0.01(-0.04%)
Jun 10, 2021 24.71 24.72 24.71 24.72 140,909 +0.01(+0.04%)
Jun 09, 2021 24.72 24.72 24.71 24.71 79,787 +0.00(+0.00%)
Jun 08, 2021 24.72 24.72 24.71 24.71 103,579 -0.01(-0.04%)
Jun 07, 2021 24.71 24.72 24.71 24.72 110,103 +0.00(+0.00%)
Jun 04, 2021 24.71 24.72 24.71 24.72 107,274 +0.01(+0.04%)
Jun 03, 2021 24.73 24.73 24.71 24.71 104,901 -0.01(-0.04%)
Jun 02, 2021 24.72 24.72 24.71 24.72 197,901 +0.00(+0.00%)
Jun 01, 2021 24.73 24.73 24.69 24.72 312,622 +0.00(+0.01%)
May 28, 2021 24.72 24.72 24.70 24.71 111,264 -0.00(-0.02%)
May 27, 2021 24.71 24.72 24.71 24.72 134,074 +0.00(+0.02%)
May 26, 2021 24.71 24.72 24.70 24.71 78,733 +0.00(+0.00%)
May 25, 2021 24.72 24.72 24.70 24.71 102,521 +0.01(+0.04%)
May 24, 2021 24.70 24.72 24.70 24.70 278,789 -0.01(-0.04%)
May 21, 2021 24.71 24.72 24.70 24.71 108,106 +0.01(+0.04%)
May 20, 2021 24.70 24.71 24.70 24.70 107,546 +0.00(+0.00%)
May 19, 2021 24.70 24.71 24.70 24.70 215,836 -0.01(-0.04%)
May 18, 2021 24.70 24.71 24.69 24.71 99,274 +0.02(+0.08%)
May 17, 2021 24.70 24.71 24.69 24.69 149,087 -0.02(-0.08%)
May 14, 2021 24.70 24.72 24.70 24.71 155,905 +0.00(+0.00%)
May 13, 2021 24.71 24.72 24.70 24.71 236,179 +0.00(+0.00%)
May 12, 2021 24.70 24.72 24.70 24.71 215,909 +0.01(+0.04%)
May 11, 2021 24.71 24.72 24.70 24.70 211,830 -0.01(-0.04%)
May 10, 2021 24.70 24.71 24.70 24.71 140,493 +0.01(+0.04%)
May 07, 2021 24.71 24.72 24.70 24.70 167,681 -0.01(-0.04%)
May 06, 2021 24.71 24.72 24.70 24.71 151,325 +0.00(+0.00%)
May 05, 2021 24.70 24.71 24.70 24.71 150,473 +0.00(+0.00%)
May 04, 2021 24.70 24.71 24.70 24.71 100,446 -0.01(-0.04%)
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.