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, 2020 24.69 24.69 24.66 24.67 138,765 +0.00(+0.00%)
Sep 29, 2020 24.68 24.69 24.67 24.67 409,484 -0.01(-0.04%)
Sep 28, 2020 24.66 24.68 24.66 24.68 325,522 +0.02(+0.08%)
Sep 25, 2020 24.66 24.68 24.66 24.66 120,842 -0.01(-0.04%)
Sep 24, 2020 24.66 24.67 24.66 24.67 132,384 -0.01(-0.04%)
Sep 23, 2020 24.68 24.69 24.67 24.68 102,842 +0.00(+0.00%)
Sep 22, 2020 24.68 24.68 24.66 24.68 206,528 +0.01(+0.04%)
Sep 21, 2020 24.67 24.68 24.67 24.67 176,728 -0.01(-0.04%)
Sep 18, 2020 24.69 24.69 24.68 24.68 112,008 +0.00(+0.00%)
Sep 17, 2020 24.68 24.68 24.67 24.68 175,508 +0.00(+0.00%)
Sep 16, 2020 24.68 24.68 24.67 24.68 182,554 +0.00(+0.00%)
Sep 15, 2020 24.67 24.68 24.67 24.68 403,950 +0.00(+0.00%)
Sep 14, 2020 24.68 24.68 24.67 24.68 171,495 +0.00(+0.02%)
Sep 11, 2020 24.67 24.68 24.67 24.67 166,235 +0.00(+0.02%)
Sep 10, 2020 24.69 24.70 24.66 24.67 138,862 -0.01(-0.04%)
Sep 09, 2020 24.67 24.69 24.66 24.68 334,394 +0.01(+0.06%)
Sep 08, 2020 24.68 24.68 24.66 24.66 136,473 -0.00(-0.02%)
Sep 04, 2020 24.67 24.69 24.67 24.67 160,751 +0.00(+0.00%)
Sep 03, 2020 24.68 24.68 24.67 24.67 238,446 -0.01(-0.04%)
Sep 02, 2020 24.68 24.68 24.67 24.68 254,000 +0.00(+0.00%)
Sep 01, 2020 24.68 24.70 24.67 24.68 246,677 +0.00(+0.02%)
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%)
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.