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 30, 2021 27.05 27.10 27.05 27.09 839 +0.01(+0.04%)
Jun 29, 2021 27.02 27.08 26.98 27.07 15,808 +0.01(+0.04%)
Jun 28, 2021 27.02 27.09 26.99 27.06 8,285 +0.00(+0.02%)
Jun 25, 2021 27.01 27.06 27.01 27.06 2,367 +0.00(+0.02%)
Jun 24, 2021 27.01 27.05 27.01 27.05 1,047 -0.02(-0.07%)
Jun 23, 2021 27.11 27.11 27.07 27.07 135 +0.00(+0.00%)
Jun 22, 2021 27.07 27.07 27.07 27.07 34 +0.00(+0.00%)
Jun 21, 2021 27.07 27.07 27.07 27.07 752 +0.01(+0.04%)
Jun 18, 2021 27.08 27.08 27.07 27.07 222 -0.00(-0.02%)
Jun 17, 2021 27.11 27.11 27.07 27.07 5,070 -0.01(-0.04%)
Jun 16, 2021 27.09 27.09 27.08 27.08 276 +0.00(+0.00%)
Jun 15, 2021 27.13 27.13 27.04 27.08 1,725 -0.01(-0.02%)
Jun 14, 2021 27.08 27.13 27.08 27.09 2,895 +0.00(+0.00%)
Jun 11, 2021 27.05 27.09 27.05 27.09 1,346 +0.00(+0.00%)
Jun 10, 2021 27.05 27.13 27.04 27.09 2,912 -0.01(-0.04%)
Jun 09, 2021 27.05 27.13 27.05 27.09 7,552 +0.02(+0.06%)
Jun 08, 2021 27.07 27.09 27.05 27.08 3,301 +0.01(+0.04%)
Jun 07, 2021 27.06 27.07 27.05 27.07 2,471 -0.02(-0.06%)
Jun 04, 2021 27.07 27.13 27.07 27.09 7,815 +0.01(+0.02%)
Jun 03, 2021 27.08 27.10 27.05 27.08 7,100 -0.01(-0.04%)
Jun 02, 2021 27.05 27.09 27.05 27.09 2,460 +0.03(+0.11%)
Jun 01, 2021 27.06 27.09 27.05 27.06 12,234 -0.09(-0.31%)
May 28, 2021 27.12 27.14 27.11 27.14 3,489 +0.00(+0.02%)
May 27, 2021 27.14 27.17 27.11 27.14 2,305 +0.00(+0.00%)
May 26, 2021 27.17 27.17 27.14 27.14 1,000 +0.00(+0.02%)
May 25, 2021 27.11 27.16 27.11 27.14 932 +0.00(+0.00%)
May 24, 2021 27.10 27.16 27.10 27.14 2,917 +0.00(+0.00%)
May 21, 2021 27.10 27.14 27.10 27.14 433 +0.02(+0.07%)
May 20, 2021 27.11 27.14 27.07 27.11 1,223 +0.00(+0.02%)
May 19, 2021 27.12 27.14 27.07 27.11 7,509 +0.02(+0.06%)
May 18, 2021 27.07 27.12 27.01 27.09 98,203 -0.03(-0.09%)
May 17, 2021 27.09 27.16 27.09 27.12 3,034 -0.02(-0.09%)
May 14, 2021 27.08 27.23 27.08 27.14 13,073 +0.04(+0.13%)
May 13, 2021 27.06 27.14 27.06 27.11 1,553 +0.00(+0.02%)
May 12, 2021 27.11 27.15 27.11 27.11 8,430 -0.01(-0.04%)
May 11, 2021 27.15 27.16 27.08 27.11 17,335 +0.00(+0.00%)
May 10, 2021 27.10 27.17 27.07 27.11 4,333 +0.00(+0.00%)
May 07, 2021 27.07 27.15 27.07 27.11 14,442 +0.00(+0.02%)
May 06, 2021 27.10 27.14 27.10 27.11 8,699 -0.03(-0.11%)
May 05, 2021 27.13 27.15 27.13 27.14 1,797 +0.02(+0.08%)
May 04, 2021 27.10 27.15 27.09 27.12 6,915 -0.00(-0.02%)
May 03, 2021 27.14 27.14 27.12 27.12 2,050 -0.02(-0.07%)
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%)
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.