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 29, 2017 22.87 22.87 22.82 22.85 57,426 -0.02(-0.07%)
Sep 28, 2017 22.80 22.86 22.80 22.86 61,829 +0.02(+0.11%)
Sep 27, 2017 22.84 22.85 22.81 22.84 57,413 -0.02(-0.07%)
Sep 26, 2017 22.83 22.87 22.82 22.85 74,765 +0.02(+0.07%)
Sep 25, 2017 22.85 22.86 22.83 22.84 52,569 +0.00(+0.00%)
Sep 22, 2017 22.83 22.86 22.79 22.84 81,453 +0.04(+0.16%)
Sep 21, 2017 22.76 22.84 22.76 22.80 62,786 -0.01(-0.04%)
Sep 20, 2017 22.86 22.87 22.78 22.81 82,380 -0.04(-0.16%)
Sep 19, 2017 22.86 22.86 22.81 22.85 84,029 +0.01(+0.04%)
Sep 18, 2017 22.80 22.85 22.79 22.84 58,078 +0.00(+0.00%)
Sep 15, 2017 22.86 22.87 22.78 22.84 49,278 +0.04(+0.16%)
Sep 14, 2017 22.86 22.86 22.78 22.80 57,322 -0.01(-0.04%)
Sep 13, 2017 22.83 22.85 22.80 22.81 44,914 -0.01(-0.04%)
Sep 12, 2017 22.89 22.89 22.82 22.82 157,147 -0.09(-0.40%)
Sep 11, 2017 22.92 22.94 22.89 22.91 46,280 -0.01(-0.04%)
Sep 08, 2017 22.95 22.95 22.90 22.92 59,144 -0.02(-0.08%)
Sep 07, 2017 22.94 22.96 22.91 22.94 39,066 +0.03(+0.13%)
Sep 06, 2017 22.94 22.97 22.89 22.91 79,187 -0.01(-0.05%)
Sep 05, 2017 22.95 22.95 22.89 22.92 121,072 +0.05(+0.20%)
Sep 01, 2017 22.85 22.90 22.85 22.87 104,771 -0.01(-0.03%)
Aug 31, 2017 22.89 22.91 22.82 22.88 97,677 +0.02(+0.08%)
Aug 30, 2017 22.88 22.89 22.85 22.86 68,035 -0.04(-0.16%)
Aug 29, 2017 22.90 22.90 22.84 22.90 42,708 +0.05(+0.20%)
Aug 28, 2017 22.85 22.87 22.83 22.85 48,713 +0.00(+0.00%)
Aug 25, 2017 22.84 22.86 22.83 22.85 73,343 +0.03(+0.12%)
Aug 24, 2017 22.85 22.85 22.82 22.83 94,114 -0.03(-0.14%)
Aug 23, 2017 22.85 22.87 22.83 22.86 70,264 +0.05(+0.22%)
Aug 22, 2017 22.82 22.84 22.81 22.81 86,680 -0.04(-0.16%)
Aug 21, 2017 22.84 22.85 22.81 22.84 72,124 +0.00(+0.00%)
Aug 18, 2017 22.85 22.87 22.79 22.84 92,388 +0.02(+0.08%)
Aug 17, 2017 22.82 22.85 22.78 22.83 186,916 +0.04(+0.16%)
Aug 16, 2017 22.71 22.82 22.71 22.79 97,659 +0.01(+0.04%)
Aug 15, 2017 22.79 22.79 22.75 22.78 73,588 -0.03(-0.12%)
Aug 14, 2017 22.83 22.83 22.78 22.81 140,245 -0.02(-0.08%)
Aug 11, 2017 22.76 22.84 22.76 22.83 37,023 +0.05(+0.24%)
Aug 10, 2017 22.80 22.82 22.73 22.77 66,600 -0.03(-0.12%)
Aug 09, 2017 22.83 22.83 22.76 22.80 69,430 +0.03(+0.12%)
Aug 08, 2017 22.79 22.83 22.76 22.77 56,709 -0.04(-0.16%)
Aug 07, 2017 22.82 22.82 22.78 22.81 151,120 +0.02(+0.08%)
Aug 04, 2017 22.82 22.83 22.76 22.79 76,222 -0.05(-0.20%)
Aug 03, 2017 22.77 22.84 22.76 22.84 99,634 +0.04(+0.16%)
Aug 02, 2017 22.82 22.82 22.77 22.80 111,714 -0.02(-0.08%)
Aug 01, 2017 22.80 22.83 22.76 22.82 53,849 +0.02(+0.09%)
Jul 31, 2017 22.80 22.82 22.77 22.80 39,548 +0.02(+0.08%)
Jul 28, 2017 22.80 22.81 22.74 22.78 52,821 +0.02(+0.08%)
Jul 27, 2017 22.73 22.81 22.72 22.76 74,288 -0.01(-0.04%)
Jul 26, 2017 22.69 22.78 22.69 22.77 81,144 +0.05(+0.20%)
Jul 25, 2017 22.78 22.78 22.71 22.72 71,200 -0.06(-0.28%)
Jul 24, 2017 22.80 22.81 22.74 22.79 41,135 -0.01(-0.06%)
Jul 21, 2017 22.80 22.82 22.76 22.80 88,562 +0.04(+0.18%)
Jul 20, 2017 22.79 22.81 22.74 22.76 89,075 +0.01(+0.04%)
Jul 19, 2017 22.77 22.80 22.72 22.75 41,382 -0.00(-0.02%)
Jul 18, 2017 22.75 22.78 22.72 22.76 221,359 +0.04(+0.18%)
Jul 17, 2017 22.71 22.75 22.71 22.72 119,325 -0.02(-0.08%)
Jul 14, 2017 22.76 22.76 22.71 22.73 50,904 +0.04(+0.16%)
Jul 13, 2017 22.71 22.72 22.65 22.70 77,307 +0.00(+0.00%)
Jul 12, 2017 22.69 22.72 22.64 22.70 56,859 +0.06(+0.25%)
Jul 11, 2017 22.64 22.66 22.60 22.64 76,696 -0.01(-0.05%)
Jul 10, 2017 22.66 22.66 22.59 22.65 47,651 +0.04(+0.16%)
Jul 07, 2017 22.65 22.68 22.56 22.62 72,393 +0.01(+0.04%)
Jul 06, 2017 22.65 22.67 22.57 22.61 69,533 -0.03(-0.12%)
Jul 05, 2017 22.67 22.68 22.62 22.63 55,139 +0.02(+0.08%)
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.