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 (%)
Aug 31, 2020 24.67 24.68 24.66 24.67 134,897 +0.00(+0.00%)
Aug 28, 2020 24.68 24.68 24.66 24.67 392,463 +0.00(+0.02%)
Aug 27, 2020 24.66 24.67 24.66 24.67 140,740 -0.00(-0.02%)
Aug 26, 2020 24.67 24.67 24.66 24.67 148,453 +0.00(+0.00%)
Aug 25, 2020 24.67 24.67 24.65 24.67 145,838 +0.00(+0.00%)
Aug 24, 2020 24.67 24.68 24.65 24.67 97,744 +0.01(+0.04%)
Aug 21, 2020 24.66 24.68 24.65 24.66 207,930 +0.00(+0.00%)
Aug 20, 2020 24.65 24.68 24.65 24.66 220,422 +0.00(+0.00%)
Aug 19, 2020 24.67 24.69 24.65 24.66 306,771 -0.01(-0.04%)
Aug 18, 2020 24.67 24.67 24.65 24.67 145,876 +0.01(+0.04%)
Aug 17, 2020 24.67 24.68 24.65 24.66 163,370 +0.00(+0.00%)
Aug 14, 2020 24.64 24.67 24.64 24.66 95,928 +0.02(+0.08%)
Aug 13, 2020 24.67 24.68 24.64 24.64 194,592 -0.02(-0.08%)
Aug 12, 2020 24.67 24.67 24.64 24.66 123,408 +0.01(+0.04%)
Aug 11, 2020 24.65 24.67 24.65 24.65 185,442 -0.01(-0.04%)
Aug 10, 2020 24.67 24.68 24.65 24.66 252,791 +0.01(+0.04%)
Aug 07, 2020 24.65 24.67 24.65 24.65 144,961 -0.02(-0.08%)
Aug 06, 2020 24.63 24.67 24.63 24.67 311,577 +0.02(+0.08%)
Aug 05, 2020 24.67 24.68 24.65 24.65 339,845 -0.01(-0.04%)
Aug 04, 2020 24.67 24.68 24.66 24.66 254,098 +0.00(+0.00%)
Aug 03, 2020 24.66 24.67 24.65 24.66 111,342 +0.01(+0.02%)
Jul 31, 2020 24.65 24.67 24.64 24.66 165,299 -0.01(-0.04%)
Jul 30, 2020 24.65 24.67 24.64 24.67 247,847 +0.01(+0.04%)
Jul 29, 2020 24.65 24.67 24.64 24.66 185,848 +0.00(+0.00%)
Jul 28, 2020 24.65 24.66 24.64 24.66 136,984 +0.00(+0.00%)
Jul 27, 2020 24.67 24.67 24.64 24.66 236,219 +0.00(+0.00%)
Jul 24, 2020 24.66 24.67 24.64 24.66 154,700 -0.01(-0.04%)
Jul 23, 2020 24.63 24.67 24.63 24.67 426,603 +0.02(+0.08%)
Jul 22, 2020 24.66 24.67 24.63 24.65 184,143 +0.03(+0.12%)
Jul 21, 2020 24.65 24.69 24.61 24.62 481,491 -0.03(-0.12%)
Jul 20, 2020 24.66 24.69 24.62 24.65 148,303 +0.00(+0.02%)
Jul 17, 2020 24.65 24.65 24.62 24.64 157,962 +0.00(+0.02%)
Jul 16, 2020 24.62 24.67 24.62 24.64 163,362 +0.01(+0.04%)
Jul 15, 2020 24.66 24.66 24.63 24.63 237,340 -0.02(-0.08%)
Jul 14, 2020 24.66 24.67 24.62 24.65 145,304 +0.02(+0.08%)
Jul 13, 2020 24.61 24.65 24.59 24.63 198,585 +0.02(+0.08%)
Jul 10, 2020 24.65 24.65 24.59 24.61 235,312 -0.03(-0.12%)
Jul 09, 2020 24.61 24.65 24.61 24.64 141,978 +0.01(+0.04%)
Jul 08, 2020 24.66 24.66 24.61 24.63 246,410 +0.02(+0.08%)
Jul 07, 2020 24.63 24.68 24.61 24.61 666,065 -0.04(-0.16%)
Jul 06, 2020 24.65 24.68 24.63 24.65 154,340 +0.00(+0.00%)
Jul 02, 2020 24.68 24.70 24.62 24.65 494,981 +0.01(+0.04%)
Jul 01, 2020 24.63 24.65 24.62 24.64 217,425 +0.01(+0.03%)
Jun 30, 2020 24.62 24.63 24.61 24.63 247,589 +0.04(+0.16%)
Jun 29, 2020 24.59 24.64 24.59 24.59 189,799 -0.02(-0.08%)
Jun 26, 2020 24.62 24.65 24.59 24.61 205,840 -0.01(-0.04%)
Jun 25, 2020 24.58 24.62 24.55 24.62 884,529 +0.03(+0.12%)
Jun 24, 2020 24.62 24.63 24.57 24.59 281,150 -0.01(-0.04%)
Jun 23, 2020 24.62 24.63 24.59 24.60 147,898 -0.01(-0.04%)
Jun 22, 2020 24.57 24.62 24.57 24.61 139,500 +0.01(+0.04%)
Jun 19, 2020 24.62 24.66 24.59 24.60 101,899 -0.01(-0.04%)
Jun 18, 2020 24.58 24.62 24.57 24.61 464,719 -0.00(-0.00%)
Jun 17, 2020 24.64 24.65 24.58 24.61 143,597 -0.02(-0.08%)
Jun 16, 2020 24.54 24.64 24.54 24.63 147,922 +0.05(+0.20%)
Jun 15, 2020 24.52 24.59 24.49 24.58 105,513 +0.02(+0.08%)
Jun 12, 2020 24.57 24.59 24.55 24.56 124,566 +0.00(+0.00%)
Jun 11, 2020 24.55 24.61 24.55 24.56 194,460 -0.04(-0.16%)
Jun 10, 2020 24.59 24.64 24.58 24.60 169,146 +0.00(+0.00%)
Jun 09, 2020 24.57 24.60 24.57 24.60 123,750 +0.01(+0.04%)
Jun 08, 2020 24.61 24.63 24.56 24.59 300,117 -0.02(-0.08%)
Jun 05, 2020 24.61 24.62 24.58 24.61 750,459 +0.02(+0.08%)
Jun 04, 2020 24.59 24.61 24.57 24.59 150,002 +0.00(+0.00%)
Jun 03, 2020 24.59 24.64 24.57 24.59 327,946 +0.01(+0.04%)
Jun 02, 2020 24.58 24.61 24.58 24.58 138,304 +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.