Skip to main content

Dec 2025 Term Corp Ishares Ibonds ETF (NY: IBDQ )

24.82 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.24 20.25 20.18 20.24 24,479 +0.11(+0.53%)
Jun 29, 2016 20.21 20.25 20.13 20.13 8,501 -0.05(-0.26%)
Jun 28, 2016 20.21 20.21 20.15 20.18 14,334 +0.06(+0.31%)
Jun 27, 2016 20.14 20.19 20.12 20.12 21,372 +0.06(+0.32%)
Jun 24, 2016 19.96 20.08 19.95 20.06 22,494 +0.16(+0.79%)
Jun 23, 2016 19.98 19.99 19.90 19.90 14,910 -0.02(-0.12%)
Jun 22, 2016 19.87 19.94 19.87 19.92 4,405 +0.04(+0.20%)
Jun 21, 2016 19.92 19.95 19.88 19.88 3,940 -0.06(-0.28%)
Jun 20, 2016 19.93 19.94 19.89 19.94 10,454 -0.03(-0.16%)
Jun 17, 2016 20.01 20.01 19.89 19.97 15,096 -0.03(-0.16%)
Jun 16, 2016 20.01 20.03 20.00 20.00 10,096 +0.05(+0.24%)
Jun 15, 2016 19.93 20.02 19.91 19.95 5,824 +0.06(+0.32%)
Jun 14, 2016 19.94 19.99 19.89 19.89 14,265 -0.12(-0.59%)
Jun 13, 2016 20.02 20.03 19.92 20.01 25,670 +0.02(+0.08%)
Jun 10, 2016 19.99 20.03 19.98 19.99 39,932 +0.04(+0.20%)
Jun 09, 2016 19.95 19.96 19.89 19.95 6,573 +0.01(+0.04%)
Jun 08, 2016 19.86 19.95 19.86 19.95 11,407 +0.02(+0.08%)
Jun 07, 2016 19.87 19.93 19.87 19.93 1,254 +0.07(+0.35%)
Jun 06, 2016 19.87 19.90 19.86 19.86 5,502 -0.05(-0.24%)
Jun 03, 2016 19.84 19.91 19.83 19.91 5,498 +0.22(+1.12%)
Jun 02, 2016 19.78 19.78 19.66 19.69 12,880 -0.02(-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.