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 28, 2018 22.75 22.77 22.74 22.77 158,955 +0.02(+0.08%)
Sep 27, 2018 22.76 22.78 22.73 22.75 251,557 +0.00(+0.00%)
Sep 26, 2018 22.75 22.79 22.73 22.75 186,783 +0.01(+0.04%)
Sep 25, 2018 22.75 22.80 22.74 22.75 137,449 -0.01(-0.04%)
Sep 24, 2018 22.75 22.76 22.74 22.75 137,719 +0.00(+0.00%)
Sep 21, 2018 22.75 22.75 22.73 22.75 107,075 +0.01(+0.04%)
Sep 20, 2018 22.74 22.76 22.72 22.75 302,061 +0.00(+0.00%)
Sep 19, 2018 22.76 22.76 22.73 22.75 263,844 +0.00(+0.00%)
Sep 18, 2018 22.78 22.78 22.73 22.75 178,187 -0.01(-0.04%)
Sep 17, 2018 22.75 22.78 22.73 22.75 121,703 +0.01(+0.04%)
Sep 14, 2018 22.76 22.80 22.73 22.75 177,246 -0.01(-0.04%)
Sep 13, 2018 22.75 22.81 22.74 22.75 244,693 +0.02(+0.08%)
Sep 12, 2018 22.76 22.79 22.73 22.74 201,080 -0.02(-0.08%)
Sep 11, 2018 22.77 22.78 22.75 22.75 162,053 -0.01(-0.04%)
Sep 10, 2018 22.77 22.78 22.75 22.76 146,820 +0.00(+0.00%)
Sep 07, 2018 22.76 22.80 22.74 22.76 134,031 -0.03(-0.12%)
Sep 06, 2018 22.77 22.83 22.77 22.79 163,634 +0.01(+0.04%)
Sep 05, 2018 22.78 22.83 22.75 22.78 172,795 +0.01(+0.04%)
Sep 04, 2018 22.79 22.80 22.76 22.77 114,380 -0.02(-0.11%)
Aug 31, 2018 22.80 22.80 22.80 0 +0.02(+0.08%)
Aug 30, 2018 22.75 22.80 22.75 22.78 140,913 +0.03(+0.12%)
Aug 29, 2018 22.78 22.78 22.74 22.75 211,804 -0.02(-0.08%)
Aug 28, 2018 22.79 22.84 22.75 22.77 135,498 -0.02(-0.08%)
Aug 27, 2018 22.78 22.79 22.76 22.79 241,040 +0.01(+0.04%)
Aug 24, 2018 22.78 22.78 22.76 22.78 94,017 -0.01(-0.04%)
Aug 23, 2018 22.80 22.80 22.76 22.79 198,483 +0.02(+0.10%)
Aug 22, 2018 22.81 22.82 22.76 22.77 140,833 -0.01(-0.06%)
Aug 21, 2018 22.81 22.81 22.75 22.78 151,537 -0.01(-0.04%)
Aug 20, 2018 22.80 22.80 22.77 22.79 116,386 +0.02(+0.08%)
Aug 17, 2018 22.78 22.78 22.74 22.77 77,186 +0.01(+0.04%)
Aug 16, 2018 22.78 22.78 22.73 22.76 119,118 -0.00(-0.02%)
Aug 15, 2018 22.76 22.78 22.72 22.77 116,071 +0.02(+0.10%)
Aug 14, 2018 22.73 22.77 22.73 22.74 166,326 -0.01(-0.04%)
Aug 13, 2018 22.77 22.77 22.74 22.75 146,440 +0.03(+0.12%)
Aug 10, 2018 22.74 22.79 22.72 22.72 141,400 -0.01(-0.04%)
Aug 09, 2018 22.70 22.75 22.70 22.73 164,841 +0.01(+0.04%)
Aug 08, 2018 22.73 22.75 22.70 22.72 94,077 +0.00(+0.00%)
Aug 07, 2018 22.73 22.73 22.70 22.72 70,456 -0.01(-0.04%)
Aug 06, 2018 22.70 22.74 22.70 22.73 54,526 +0.01(+0.04%)
Aug 03, 2018 22.71 22.72 22.69 22.72 62,392 +0.02(+0.08%)
Aug 02, 2018 22.68 22.70 22.67 22.70 84,532 +0.06(+0.25%)
Aug 01, 2018 22.67 22.70 22.65 22.65 137,398 -0.02(-0.11%)
Jul 31, 2018 22.67 22.68 22.65 22.67 86,010 +0.02(+0.08%)
Jul 30, 2018 22.65 22.68 22.65 22.65 106,801 -0.03(-0.12%)
Jul 27, 2018 22.65 22.68 22.64 22.68 107,440 +0.02(+0.08%)
Jul 26, 2018 22.68 22.68 22.63 22.66 103,995 +0.03(+0.12%)
Jul 25, 2018 22.64 22.67 22.64 22.64 155,275 -0.02(-0.08%)
Jul 24, 2018 22.64 22.68 22.63 22.65 376,271 +0.01(+0.04%)
Jul 23, 2018 22.68 22.68 22.65 22.65 83,239 -0.04(-0.16%)
Jul 20, 2018 22.65 22.68 22.65 22.68 201,674 +0.00(+0.00%)
Jul 19, 2018 22.66 22.70 22.64 22.68 137,347 +0.04(+0.16%)
Jul 18, 2018 22.66 22.67 22.63 22.65 188,151 -0.02(-0.08%)
Jul 17, 2018 22.66 22.66 22.65 22.66 157,714 +0.01(+0.04%)
Jul 16, 2018 22.65 22.67 22.65 22.65 88,428 -0.02(-0.08%)
Jul 13, 2018 22.65 22.67 22.64 22.67 126,383 +0.02(+0.10%)
Jul 12, 2018 22.64 22.65 22.62 22.65 136,570 +0.01(+0.06%)
Jul 11, 2018 22.64 22.65 22.62 22.64 100,018 -0.01(-0.04%)
Jul 10, 2018 22.65 22.65 22.63 22.65 211,330 +0.00(+0.00%)
Jul 09, 2018 22.65 22.65 22.63 22.65 79,976 +0.02(+0.08%)
Jul 06, 2018 22.63 22.65 22.60 22.63 88,168 +0.00(+0.00%)
Jul 05, 2018 22.65 22.65 22.62 22.63 259,728 -0.03(-0.12%)
Jul 03, 2018 22.65 22.65 22.65 0 +0.03(+0.12%)
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.