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 (%)
Sep 30, 2015 21.40 21.45 21.40 21.45 5,974 -0.01(-0.06%)
Sep 29, 2015 21.46 21.56 21.46 21.46 10,985 +0.00(+0.00%)
Sep 28, 2015 21.40 21.49 21.37 21.46 11,554 +0.00(+0.01%)
Sep 25, 2015 21.37 21.46 21.37 21.46 12,850 +0.05(+0.24%)
Sep 24, 2015 21.46 21.46 21.41 21.41 2,945 -0.02(-0.08%)
Sep 23, 2015 21.42 21.45 21.42 21.42 8,545 +0.02(+0.08%)
Sep 22, 2015 21.42 21.44 21.41 21.41 1,814 +0.03(+0.16%)
Sep 21, 2015 21.36 21.58 21.34 21.37 37,891 -0.02(-0.08%)
Sep 18, 2015 21.35 21.39 21.33 21.39 11,572 +0.11(+0.53%)
Sep 17, 2015 21.22 21.28 21.22 21.28 5,012 +0.05(+0.24%)
Sep 16, 2015 21.19 21.43 21.19 21.22 5,195 -0.05(-0.24%)
Sep 15, 2015 21.30 21.31 21.21 21.28 12,709 -0.05(-0.22%)
Sep 14, 2015 21.30 21.50 21.29 21.32 4,132 +0.00(+0.00%)
Sep 11, 2015 21.30 21.35 21.29 21.32 2,727 +0.03(+0.14%)
Sep 10, 2015 21.30 21.32 21.27 21.29 12,440 -0.04(-0.20%)
Sep 09, 2015 21.09 21.36 21.09 21.34 30,868 +0.06(+0.28%)
Sep 08, 2015 21.26 21.29 21.26 21.28 658 -0.01(-0.03%)
Sep 04, 2015 21.27 21.29 21.29 21.29 11,634 +0.03(+0.16%)
Sep 03, 2015 21.26 21.29 21.25 21.25 4,795 -0.01(-0.04%)
Sep 02, 2015 21.24 21.26 21.21 21.26 6,662 -0.06(-0.29%)
Sep 01, 2015 21.31 21.33 21.24 21.32 3,996 +0.13(+0.63%)
Aug 31, 2015 21.20 21.20 21.19 21.19 1,899 -0.03(-0.13%)
Aug 27, 2015 21.19 21.21 21.19 21.21 55 +0.02(+0.09%)
Aug 26, 2015 21.20 21.20 21.20 21.20 819 -0.07(-0.33%)
Aug 25, 2015 21.31 21.35 21.26 21.26 14,101 -0.10(-0.45%)
Aug 24, 2015 21.56 21.56 21.20 21.36 158,885 +0.03(+0.16%)
Aug 21, 2015 21.25 21.33 21.25 21.33 10,846 +0.08(+0.37%)
Aug 20, 2015 21.25 21.25 21.25 21.25 2,384 -0.01(-0.02%)
Aug 19, 2015 21.14 21.25 21.14 21.25 1,239 +0.05(+0.22%)
Aug 18, 2015 21.20 21.20 21.17 21.20 3,883 -0.01(-0.04%)
Aug 17, 2015 21.22 21.22 21.20 21.21 1,637 +0.08(+0.37%)
Aug 14, 2015 21.14 21.15 21.13 21.13 3,420 -0.04(-0.20%)
Aug 13, 2015 21.26 21.26 21.18 21.18 5,887 -0.09(-0.43%)
Aug 12, 2015 21.25 21.31 21.25 21.27 923 +0.00(+0.00%)
Aug 11, 2015 21.16 21.28 21.16 21.27 602 +0.09(+0.41%)
Aug 10, 2015 21.20 21.21 21.18 21.18 3,488 -0.03(-0.14%)
Aug 07, 2015 21.15 21.24 21.14 21.21 4,077 -0.00(-0.02%)
Aug 06, 2015 21.22 21.22 21.22 21.22 146 -0.01(-0.07%)
Aug 05, 2015 21.20 21.23 21.18 21.23 12,948 -0.00(-0.02%)
Aug 04, 2015 21.34 21.34 21.23 21.23 2,915 -0.12(-0.55%)
Aug 03, 2015 21.29 21.51 21.29 21.35 13,869 +0.02(+0.10%)
Jul 31, 2015 21.31 21.33 21.30 21.33 4,124 +0.06(+0.28%)
Jul 30, 2015 21.27 21.30 21.26 21.27 15,428 +0.04(+0.20%)
Jul 29, 2015 21.22 21.23 21.22 21.23 16,744 -0.02(-0.09%)
Jul 28, 2015 21.26 21.26 21.25 21.25 2,233 +0.06(+0.30%)
Jul 27, 2015 21.18 21.18 21.18 21.18 237 -0.09(-0.41%)
Jul 24, 2015 21.22 21.27 21.22 21.27 3,472 +0.01(+0.06%)
Jul 23, 2015 21.18 21.26 21.18 21.26 7,913 +0.00(+0.02%)
Jul 22, 2015 21.25 21.25 21.25 21.25 1,041 +0.09(+0.45%)
Jul 21, 2015 21.16 21.16 21.16 21.16 1,043 -0.09(-0.45%)
Jul 17, 2015 21.24 21.25 21.25 21.25 2,661 -0.03(-0.16%)
Jul 16, 2015 21.25 21.29 21.22 21.29 15,602 -0.06(-0.28%)
Jul 15, 2015 21.64 21.64 21.32 21.35 2,140 +0.17(+0.82%)
Jul 13, 2015 21.18 21.18 21.18 21.18 6 -0.12(-0.55%)
Jul 10, 2015 21.30 21.35 21.29 21.29 1,366 -0.11(-0.51%)
Jul 09, 2015 21.37 21.49 21.37 21.40 19,044 -0.06(-0.28%)
Jul 08, 2015 21.46 21.46 21.46 21.46 211 +0.07(+0.33%)
Jul 07, 2015 21.44 21.44 21.39 21.39 3,614 +0.08(+0.40%)
Jul 06, 2015 21.30 21.34 21.30 21.30 14,399 +0.00(+0.00%)
Jul 02, 2015 21.27 21.30 21.30 21.30 37,718 +0.03(+0.16%)
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.