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 (%)
May 31, 2017 22.68 22.69 22.60 22.69 44,121 +0.02(+0.08%)
May 30, 2017 22.68 22.68 22.60 22.68 77,478 +0.04(+0.16%)
May 26, 2017 22.69 22.69 22.61 22.64 168,571 +0.01(+0.04%)
May 25, 2017 22.71 22.71 22.60 22.63 204,551 +0.00(+0.00%)
May 24, 2017 22.61 22.64 22.57 22.63 56,134 +0.02(+0.08%)
May 23, 2017 22.64 22.64 22.57 22.61 130,793 -0.02(-0.08%)
May 22, 2017 22.56 22.66 22.55 22.63 75,444 +0.01(+0.04%)
May 19, 2017 22.71 22.71 22.57 22.62 58,900 -0.01(-0.04%)
May 18, 2017 22.63 22.68 22.60 22.63 70,512 -0.01(-0.07%)
May 17, 2017 22.61 22.67 22.60 22.65 187,711 +0.09(+0.39%)
May 16, 2017 22.66 22.66 22.56 22.56 71,328 -0.05(-0.24%)
May 15, 2017 22.65 22.65 22.50 22.61 62,633 +0.05(+0.24%)
May 12, 2017 22.54 22.56 22.46 22.56 69,882 +0.06(+0.28%)
May 11, 2017 22.47 22.50 22.45 22.50 74,384 +0.04(+0.16%)
May 10, 2017 22.51 22.51 22.43 22.46 108,561 -0.02(-0.08%)
May 09, 2017 22.50 22.50 22.44 22.48 113,886 +0.00(+0.00%)
May 08, 2017 22.50 22.50 22.46 22.48 88,440 -0.03(-0.12%)
May 05, 2017 22.50 22.51 22.48 22.50 23,987 +0.01(+0.04%)
May 04, 2017 22.49 22.50 22.45 22.50 109,708 -0.02(-0.08%)
May 03, 2017 22.54 22.58 22.48 22.51 67,882 -0.03(-0.12%)
May 02, 2017 22.48 22.55 22.48 22.54 233,414 +0.03(+0.12%)
May 01, 2017 22.54 22.54 22.48 22.51 77,824 +0.00(+0.01%)
Apr 28, 2017 22.47 22.54 22.47 22.51 90,293 +0.01(+0.04%)
Apr 27, 2017 22.44 22.55 22.44 22.50 228,257 -0.01(-0.04%)
Apr 26, 2017 22.50 22.52 22.46 22.51 31,983 +0.04(+0.16%)
Apr 25, 2017 22.50 22.52 22.45 22.48 99,133 -0.05(-0.24%)
Apr 24, 2017 22.51 22.53 22.46 22.53 60,947 +0.01(+0.04%)
Apr 21, 2017 22.56 22.57 22.50 22.52 57,337 -0.01(-0.04%)
Apr 20, 2017 22.56 22.57 22.50 22.53 53,395 -0.01(-0.04%)
Apr 19, 2017 22.56 22.58 22.51 22.54 46,987 +0.02(+0.08%)
Apr 18, 2017 22.48 22.61 22.48 22.52 38,411 +0.00(+0.00%)
Apr 17, 2017 22.55 22.56 22.48 22.52 76,458 -0.02(-0.08%)
Apr 13, 2017 22.49 22.54 22.48 22.54 57,442 +0.06(+0.28%)
Apr 12, 2017 22.48 22.48 22.44 22.48 46,193 +0.01(+0.04%)
Apr 11, 2017 22.45 22.47 22.40 22.47 55,463 +0.06(+0.28%)
Apr 10, 2017 22.43 22.43 22.37 22.40 130,094 +0.05(+0.24%)
Apr 07, 2017 22.39 22.46 22.34 22.35 121,236 -0.06(-0.28%)
Apr 06, 2017 22.46 22.47 22.37 22.41 47,145 -0.01(-0.02%)
Apr 05, 2017 22.45 22.48 22.38 22.42 46,987 +0.02(+0.10%)
Apr 04, 2017 22.41 22.46 22.36 22.39 85,326 -0.01(-0.04%)
Apr 03, 2017 22.40 22.42 22.36 22.40 125,762 +0.06(+0.25%)
Mar 31, 2017 22.36 22.37 22.29 22.35 62,550 +0.02(+0.08%)
Mar 30, 2017 22.35 22.37 22.29 22.33 312,569 -0.01(-0.04%)
Mar 29, 2017 22.28 22.37 22.28 22.34 47,139 +0.05(+0.20%)
Mar 28, 2017 22.40 22.41 22.28 22.29 42,897 -0.06(-0.28%)
Mar 27, 2017 22.34 22.37 22.30 22.36 91,708 +0.05(+0.24%)
Mar 24, 2017 22.33 22.35 22.27 22.30 58,282 -0.04(-0.16%)
Mar 23, 2017 22.39 22.39 22.27 22.34 66,569 +0.02(+0.10%)
Mar 22, 2017 22.31 22.34 22.27 22.32 33,363 +0.01(+0.06%)
Mar 21, 2017 22.27 22.32 22.27 22.30 57,863 +0.03(+0.13%)
Mar 20, 2017 22.27 22.31 22.23 22.27 74,821 +0.02(+0.11%)
Mar 17, 2017 22.25 22.27 22.22 22.25 46,389 +0.05(+0.20%)
Mar 16, 2017 22.26 22.27 22.18 22.20 58,057 -0.05(-0.24%)
Mar 15, 2017 22.19 22.27 22.13 22.26 106,312 +0.13(+0.57%)
Mar 14, 2017 22.15 22.17 22.13 22.13 45,371 -0.02(-0.09%)
Mar 13, 2017 22.17 22.18 22.14 22.15 53,092 -0.03(-0.15%)
Mar 10, 2017 22.17 22.18 22.13 22.18 52,268 +0.04(+0.20%)
Mar 09, 2017 22.17 22.18 22.12 22.14 60,665 -0.04(-0.20%)
Mar 08, 2017 22.20 22.22 22.16 22.18 102,762 -0.06(-0.26%)
Mar 07, 2017 22.25 22.28 22.23 22.24 71,617 -0.02(-0.10%)
Mar 06, 2017 22.28 22.32 22.23 22.27 69,554 +0.01(+0.04%)
Mar 03, 2017 22.26 22.31 22.21 22.26 75,335 +0.00(+0.00%)
Mar 02, 2017 22.26 22.32 22.25 22.26 54,594 -0.04(-0.18%)
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.