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 (%)
Apr 30, 2021 27.14 27.14 27.14 27.14 100 +0.00(+0.00%)
Apr 29, 2021 27.15 27.19 27.09 27.14 3,818 -0.00(-0.02%)
Apr 28, 2021 27.16 27.19 27.15 27.15 3,118 -0.01(-0.04%)
Apr 27, 2021 27.09 27.19 27.09 27.16 8,610 +0.02(+0.06%)
Apr 26, 2021 27.14 27.18 27.11 27.14 5,575 +0.01(+0.04%)
Apr 23, 2021 27.12 27.18 27.12 27.14 2,800 -0.04(-0.15%)
Apr 22, 2021 27.13 27.37 27.13 27.18 10,548 +0.00(+0.02%)
Apr 21, 2021 27.09 27.34 27.09 27.17 9,835 -0.02(-0.09%)
Apr 20, 2021 27.11 27.25 27.11 27.20 4,882 +0.06(+0.22%)
Apr 19, 2021 27.17 27.17 27.09 27.14 3,570 -0.01(-0.04%)
Apr 16, 2021 27.16 27.18 27.13 27.14 1,100 -0.00(-0.02%)
Apr 15, 2021 27.15 27.17 27.12 27.15 4,479 +0.02(+0.09%)
Apr 14, 2021 27.05 27.17 27.05 27.12 4,465 +0.02(+0.09%)
Apr 13, 2021 27.17 27.33 27.10 27.10 4,403 -0.04(-0.13%)
Apr 12, 2021 27.10 27.18 27.09 27.14 5,300 +0.01(+0.04%)
Apr 09, 2021 27.16 27.17 27.12 27.12 2,300 -0.04(-0.13%)
Apr 08, 2021 27.15 27.23 27.14 27.16 6,299 -0.01(-0.04%)
Apr 07, 2021 27.11 27.18 27.09 27.17 2,159 +0.02(+0.08%)
Apr 06, 2021 27.09 27.18 27.09 27.15 31,699 +0.00(+0.02%)
Apr 05, 2021 27.12 27.22 27.12 27.14 3,876 +0.02(+0.06%)
Apr 01, 2021 27.15 27.16 27.10 27.13 14,100 -0.04(-0.13%)
Mar 31, 2021 27.21 27.21 27.08 27.16 7,479 -0.01(-0.02%)
Mar 30, 2021 27.20 27.20 27.17 27.17 229 -0.01(-0.04%)
Mar 29, 2021 27.17 27.21 27.17 27.18 4,612 +0.01(+0.04%)
Mar 26, 2021 27.17 27.17 27.14 27.17 1,000 +0.01(+0.02%)
Mar 25, 2021 27.17 27.18 27.15 27.16 2,443 +0.01(+0.03%)
Mar 24, 2021 27.20 27.28 27.15 27.16 6,031 -0.01(-0.05%)
Mar 23, 2021 27.20 27.22 27.14 27.17 5,530 -0.01(-0.04%)
Mar 22, 2021 27.20 27.22 27.16 27.18 7,288 -0.00(-0.02%)
Mar 19, 2021 27.21 27.21 27.14 27.18 1,500 +0.02(+0.09%)
Mar 18, 2021 27.17 27.18 27.16 27.16 2,214 -0.02(-0.07%)
Mar 17, 2021 27.19 27.22 27.12 27.18 5,715 +0.04(+0.17%)
Mar 16, 2021 27.20 27.35 27.14 27.14 5,982 -0.01(-0.06%)
Mar 15, 2021 27.15 27.15 27.12 27.15 3,958 +0.02(+0.07%)
Mar 12, 2021 27.14 27.14 27.11 27.13 33,000 -0.01(-0.04%)
Mar 11, 2021 27.17 27.18 27.11 27.14 5,643 +0.00(+0.00%)
Mar 10, 2021 27.14 27.15 27.14 27.14 1,626 +0.03(+0.11%)
Mar 09, 2021 27.10 27.14 27.10 27.11 8,388 -0.01(-0.03%)
Mar 08, 2021 27.12 27.15 27.12 27.12 502 -0.02(-0.07%)
Mar 05, 2021 27.15 27.19 26.95 27.14 15,400 -0.02(-0.07%)
Mar 04, 2021 27.18 27.18 27.16 27.16 1,697 -0.02(-0.09%)
Mar 03, 2021 27.20 27.22 27.15 27.18 12,713 +0.02(+0.07%)
Mar 02, 2021 27.19 27.19 27.16 27.16 8,787 -0.01(-0.04%)
Mar 01, 2021 27.15 27.20 27.15 27.18 4,609 -0.04(-0.13%)
Feb 26, 2021 27.18 27.21 27.18 27.21 2,300 +0.00(+0.00%)
Feb 25, 2021 27.27 27.27 27.21 27.21 3,307 -0.04(-0.13%)
Feb 24, 2021 27.26 27.26 27.25 27.25 2,757 +0.00(+0.00%)
Feb 23, 2021 27.21 27.25 27.20 27.25 1,222 +0.01(+0.04%)
Feb 22, 2021 27.23 27.28 27.23 27.23 1,621 +0.02(+0.09%)
Feb 19, 2021 27.19 27.22 27.19 27.21 2,100 +0.00(+0.00%)
Feb 18, 2021 27.24 27.25 27.17 27.21 3,424 +0.00(+0.00%)
Feb 17, 2021 27.05 27.25 27.05 27.21 11,581 -0.02(-0.07%)
Feb 16, 2021 27.25 27.25 27.21 27.23 2,298 -0.02(-0.06%)
Feb 12, 2021 27.25 27.26 27.22 27.25 2,000 +0.03(+0.13%)
Feb 11, 2021 27.21 27.22 27.21 27.21 1,096 -0.04(-0.16%)
Feb 10, 2021 27.22 27.29 27.21 27.25 6,171 +0.02(+0.06%)
Feb 09, 2021 27.28 27.28 27.23 27.24 1,933 -0.01(-0.04%)
Feb 08, 2021 27.25 27.28 27.25 27.25 2,287 +0.00(+0.02%)
Feb 05, 2021 27.27 27.27 27.25 27.25 1,200 +0.03(+0.09%)
Feb 04, 2021 27.21 27.27 27.19 27.22 3,547 -0.02(-0.06%)
Feb 03, 2021 27.30 27.30 27.22 27.23 5,781 -0.05(-0.16%)
Feb 02, 2021 27.21 27.28 27.20 27.28 5,423 +0.07(+0.26%)
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.