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 (%)
Jun 28, 2019 26.76 26.76 26.68 26.73 3,000 +0.01(+0.04%)
Jun 27, 2019 26.68 26.76 26.68 26.71 6,058 +0.04(+0.15%)
Jun 26, 2019 26.66 26.73 26.65 26.68 4,073 -0.04(-0.17%)
Jun 25, 2019 26.70 26.72 26.69 26.72 1,474 +0.00(+0.02%)
Jun 24, 2019 26.75 26.75 26.66 26.71 2,908 +0.05(+0.19%)
Jun 21, 2019 26.65 26.68 26.65 26.67 1,900 -0.06(-0.22%)
Jun 20, 2019 26.65 26.77 26.65 26.73 5,504 +0.08(+0.32%)
Jun 19, 2019 26.57 26.64 26.56 26.64 982 +0.07(+0.25%)
Jun 18, 2019 26.60 26.60 26.54 26.57 1,178 +0.02(+0.07%)
Jun 17, 2019 26.59 26.60 26.53 26.56 3,263 +0.01(+0.04%)
Jun 14, 2019 26.57 26.57 26.52 26.55 40,400 -0.02(-0.08%)
Jun 13, 2019 26.58 26.58 26.51 26.57 9,489 +0.05(+0.17%)
Jun 12, 2019 26.52 26.54 26.51 26.52 1,534 +0.03(+0.13%)
Jun 11, 2019 26.49 26.52 26.44 26.49 13,199 -0.01(-0.04%)
Jun 10, 2019 26.51 26.53 26.45 26.50 7,370 -0.02(-0.09%)
Jun 07, 2019 26.55 26.56 26.52 26.52 900 +0.02(+0.09%)
Jun 06, 2019 26.47 26.51 26.47 26.50 558 -0.02(-0.06%)
Jun 05, 2019 26.58 26.58 26.49 26.51 1,408 +0.04(+0.13%)
Jun 04, 2019 26.44 26.48 26.44 26.48 2,256 -0.01(-0.06%)
Jun 03, 2019 26.51 26.51 26.42 26.49 5,635 +0.01(+0.04%)
May 31, 2019 26.50 26.50 26.41 26.48 1,400 +0.07(+0.27%)
May 30, 2019 26.40 26.42 26.35 26.41 41,344 +0.01(+0.05%)
May 29, 2019 26.41 26.45 26.37 26.40 2,271 +0.01(+0.02%)
May 28, 2019 26.39 26.39 26.36 26.39 3,752 +0.06(+0.23%)
May 24, 2019 26.36 26.40 26.33 26.33 1,800 +0.00(+0.00%)
May 23, 2019 26.34 26.39 26.31 26.33 8,994 +0.03(+0.11%)
May 22, 2019 26.31 26.34 26.28 26.30 2,008 +0.01(+0.04%)
May 21, 2019 28.15 28.15 26.21 26.29 1,854 -0.03(-0.11%)
May 20, 2019 26.31 26.33 26.31 26.32 688 +0.05(+0.19%)
May 17, 2019 26.32 26.34 26.27 26.27 1,100 -0.05(-0.21%)
May 16, 2019 26.28 26.32 26.28 26.32 2,412 -0.02(-0.08%)
May 15, 2019 26.31 26.38 26.31 26.34 3,297 -0.01(-0.02%)
May 14, 2019 26.27 26.35 26.27 26.35 2,399 +0.00(+0.00%)
May 13, 2019 26.37 26.37 26.28 26.35 12,408 +0.07(+0.27%)
May 10, 2019 26.30 26.31 26.26 26.28 5,900 +0.02(+0.06%)
May 09, 2019 26.30 26.30 26.27 26.27 1,406 -0.00(-0.02%)
May 08, 2019 26.31 26.31 26.23 26.27 2,323 +0.00(+0.00%)
May 07, 2019 26.28 26.31 26.26 26.27 2,774 +0.02(+0.08%)
May 06, 2019 26.26 26.26 26.25 26.25 442 +0.03(+0.11%)
May 03, 2019 26.26 26.26 26.22 26.22 1,500 +0.01(+0.04%)
May 02, 2019 26.25 26.25 26.21 26.21 6,578 -0.06(-0.25%)
May 01, 2019 26.25 26.27 26.25 26.27 2,382 -0.07(-0.26%)
Apr 30, 2019 26.32 26.34 26.29 26.34 2,114 +0.07(+0.28%)
Apr 29, 2019 26.40 26.40 26.27 26.27 7,798 -0.06(-0.23%)
Apr 26, 2019 26.33 26.36 26.30 26.33 2,000 +0.05(+0.18%)
Apr 25, 2019 26.33 26.33 26.28 26.28 4,662 -0.02(-0.07%)
Apr 24, 2019 26.35 26.35 26.29 26.30 2,899 +0.05(+0.17%)
Apr 23, 2019 26.29 26.30 26.25 26.25 9,434 +0.02(+0.10%)
Apr 22, 2019 26.22 26.25 26.22 26.23 781 -0.01(-0.04%)
Apr 18, 2019 26.21 26.28 26.21 26.24 3,900 +0.01(+0.04%)
Apr 17, 2019 26.26 26.27 26.20 26.23 1,822 +0.00(+0.00%)
Apr 16, 2019 26.20 26.25 26.20 26.23 6,062 -0.01(-0.04%)
Apr 15, 2019 26.23 26.24 26.23 26.24 335 -0.01(-0.04%)
Apr 12, 2019 26.28 26.29 26.21 26.25 3,200 -0.05(-0.17%)
Apr 11, 2019 26.29 26.30 26.27 26.30 1,630 +0.00(+0.02%)
Apr 10, 2019 26.28 26.32 26.26 26.29 1,305 +0.05(+0.17%)
Apr 09, 2019 26.32 26.32 26.24 26.25 1,800 +0.00(+0.00%)
Apr 08, 2019 26.28 26.30 26.25 26.25 5,668 +0.00(+0.00%)
Apr 05, 2019 26.23 26.29 26.23 26.25 1,400 +0.00(+0.00%)
Apr 04, 2019 26.29 26.29 26.22 26.25 3,715 -0.01(-0.04%)
Apr 03, 2019 26.27 26.28 26.24 26.25 2,288 +0.00(+0.02%)
Apr 02, 2019 26.22 26.28 26.22 26.25 2,346 +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.