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, 2019 24.00 24.02 23.97 24.02 184,902 +0.03(+0.12%)
Sep 27, 2019 23.99 23.99 23.97 23.99 107,116 +0.01(+0.04%)
Sep 26, 2019 23.99 23.99 23.95 23.98 142,719 +0.01(+0.04%)
Sep 25, 2019 23.95 24.00 23.95 23.97 194,177 -0.03(-0.12%)
Sep 24, 2019 24.00 24.00 23.97 24.00 192,325 +0.02(+0.08%)
Sep 23, 2019 23.98 23.99 23.96 23.98 171,123 +0.01(+0.04%)
Sep 20, 2019 23.95 23.97 23.94 23.97 123,147 +0.02(+0.08%)
Sep 19, 2019 23.95 23.95 23.93 23.95 209,902 +0.00(+0.00%)
Sep 18, 2019 23.97 23.97 23.92 23.95 269,201 +0.01(+0.04%)
Sep 17, 2019 23.92 23.94 23.90 23.94 119,203 +0.02(+0.08%)
Sep 16, 2019 23.93 23.93 23.90 23.92 137,246 +0.02(+0.08%)
Sep 13, 2019 23.88 23.92 23.88 23.90 140,427 -0.02(-0.08%)
Sep 12, 2019 23.96 23.96 23.92 23.92 266,405 -0.02(-0.08%)
Sep 11, 2019 23.93 23.94 23.91 23.94 224,561 +0.01(+0.04%)
Sep 10, 2019 23.97 23.97 23.92 23.93 180,809 -0.03(-0.12%)
Sep 09, 2019 23.99 23.99 23.95 23.96 176,398 -0.02(-0.08%)
Sep 06, 2019 23.99 23.99 23.95 23.98 148,234 +0.01(+0.04%)
Sep 05, 2019 24.00 24.00 23.96 23.97 254,568 -0.04(-0.18%)
Sep 04, 2019 24.01 24.02 23.99 24.01 258,828 +0.02(+0.10%)
Sep 03, 2019 23.99 24.00 23.96 23.99 155,862 +0.00(+0.02%)
Aug 30, 2019 23.95 23.98 23.94 23.98 142,198 +0.01(+0.04%)
Aug 29, 2019 23.98 23.98 23.94 23.97 184,617 +0.02(+0.08%)
Aug 28, 2019 23.98 23.99 23.95 23.95 103,887 -0.01(-0.04%)
Aug 27, 2019 23.97 23.97 23.94 23.96 156,812 +0.00(+0.00%)
Aug 26, 2019 23.97 23.97 23.94 23.96 110,831 +0.01(+0.04%)
Aug 23, 2019 23.95 23.97 23.92 23.95 196,865 +0.01(+0.06%)
Aug 22, 2019 23.95 23.95 23.92 23.94 101,295 +0.00(+0.00%)
Aug 21, 2019 23.95 23.96 23.92 23.94 177,743 -0.01(-0.06%)
Aug 20, 2019 23.94 23.96 23.92 23.95 148,288 +0.03(+0.12%)
Aug 19, 2019 23.95 23.95 23.92 23.92 203,610 -0.01(-0.06%)
Aug 16, 2019 23.92 23.95 23.92 23.94 114,551 -0.00(-0.02%)
Aug 15, 2019 23.89 23.94 23.89 23.94 136,694 +0.05(+0.20%)
Aug 14, 2019 23.91 23.91 23.88 23.90 148,888 +0.00(+0.00%)
Aug 13, 2019 23.92 23.92 23.88 23.90 186,157 -0.00(-0.02%)
Aug 12, 2019 23.91 23.91 23.89 23.90 121,586 +0.00(+0.02%)
Aug 09, 2019 23.91 23.92 23.89 23.90 203,542 +0.00(+0.00%)
Aug 08, 2019 23.90 23.91 23.89 23.90 126,409 -0.01(-0.04%)
Aug 07, 2019 23.92 23.92 23.89 23.91 211,706 +0.01(+0.04%)
Aug 06, 2019 23.91 23.91 23.89 23.90 394,486 +0.00(+0.00%)
Aug 05, 2019 23.92 23.92 23.87 23.90 155,747 +0.04(+0.16%)
Aug 02, 2019 23.87 23.87 23.85 23.86 158,369 -0.01(-0.04%)
Aug 01, 2019 23.81 23.90 23.79 23.87 159,478 +0.05(+0.22%)
Jul 31, 2019 23.82 23.85 23.80 23.82 207,284 -0.01(-0.04%)
Jul 30, 2019 23.82 23.82 23.81 23.82 127,451 +0.01(+0.04%)
Jul 29, 2019 23.80 23.82 23.80 23.82 104,768 +0.01(+0.06%)
Jul 26, 2019 23.83 23.83 23.80 23.80 242,881 -0.01(-0.06%)
Jul 25, 2019 23.80 23.82 23.80 23.82 300,566 -0.01(-0.04%)
Jul 24, 2019 23.83 23.83 23.82 23.82 134,979 +0.01(+0.04%)
Jul 23, 2019 23.82 23.82 23.81 23.82 149,662 +0.00(+0.00%)
Jul 22, 2019 23.82 23.82 23.81 23.82 167,225 -0.01(-0.04%)
Jul 19, 2019 23.81 23.83 23.80 23.82 170,529 -0.01(-0.04%)
Jul 18, 2019 23.81 23.83 23.78 23.83 205,547 +0.04(+0.16%)
Jul 17, 2019 23.78 23.81 23.77 23.80 199,028 +0.01(+0.04%)
Jul 16, 2019 23.80 23.80 23.76 23.79 148,709 +0.00(+0.00%)
Jul 15, 2019 23.81 23.81 23.77 23.79 150,176 +0.00(+0.00%)
Jul 12, 2019 23.75 23.79 23.75 23.79 179,207 +0.03(+0.12%)
Jul 11, 2019 23.79 23.79 23.76 23.76 172,561 -0.02(-0.08%)
Jul 10, 2019 23.75 23.78 23.74 23.78 134,704 +0.04(+0.16%)
Jul 09, 2019 23.77 23.77 23.73 23.74 131,246 -0.02(-0.08%)
Jul 08, 2019 23.77 23.77 23.75 23.76 130,322 -0.01(-0.04%)
Jul 05, 2019 23.78 23.81 23.75 23.77 180,044 -0.04(-0.16%)
Jul 03, 2019 23.81 23.84 23.79 23.81 95,040 +0.02(+0.08%)
Jul 02, 2019 23.81 23.81 23.76 23.79 105,063 +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.