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, 2021 24.71 24.73 24.71 24.72 147,428 +0.01(+0.04%)
Sep 29, 2021 24.71 24.73 24.71 24.71 209,821 -0.01(-0.04%)
Sep 28, 2021 24.72 24.73 24.72 24.72 80,777 -0.01(-0.04%)
Sep 27, 2021 24.72 24.73 24.72 24.73 156,745 +0.01(+0.04%)
Sep 24, 2021 24.73 24.73 24.72 24.72 1,813,685 +0.00(+0.00%)
Sep 23, 2021 24.72 24.73 24.72 24.72 74,955 -0.02(-0.08%)
Sep 22, 2021 24.72 24.74 24.72 24.74 183,286 +0.01(+0.04%)
Sep 21, 2021 24.72 24.73 24.72 24.73 105,556 +0.01(+0.04%)
Sep 20, 2021 24.73 24.73 24.72 24.72 156,922 +0.00(+0.00%)
Sep 17, 2021 24.73 24.73 24.72 24.72 133,882 +0.00(+0.00%)
Sep 16, 2021 24.72 24.73 24.72 24.72 112,361 +0.00(+0.00%)
Sep 15, 2021 24.73 24.73 24.72 24.72 152,911 -0.01(-0.04%)
Sep 14, 2021 24.72 24.73 24.72 24.73 89,950 +0.00(+0.00%)
Sep 13, 2021 24.72 24.73 24.72 24.73 159,611 +0.01(+0.04%)
Sep 10, 2021 24.72 24.73 24.72 24.72 78,469 +0.00(+0.00%)
Sep 09, 2021 24.72 24.74 24.72 24.72 102,760 -0.02(-0.08%)
Sep 08, 2021 24.72 24.74 24.72 24.74 70,729 +0.02(+0.08%)
Sep 07, 2021 24.73 24.73 24.72 24.72 81,879 -0.01(-0.04%)
Sep 03, 2021 24.74 24.74 24.72 24.73 266,379 -0.01(-0.04%)
Sep 02, 2021 24.73 24.74 24.71 24.74 276,240 +0.02(+0.08%)
Sep 01, 2021 24.73 24.74 24.72 24.72 103,371 -0.01(-0.04%)
Aug 31, 2021 24.72 24.73 24.72 24.73 118,054 +0.00(+0.00%)
Aug 30, 2021 24.72 24.73 24.72 24.73 102,120 +0.00(+0.00%)
Aug 27, 2021 24.72 24.73 24.72 24.73 87,161 +0.00(+0.00%)
Aug 26, 2021 24.72 24.73 24.72 24.73 129,062 +0.00(+0.00%)
Aug 25, 2021 24.72 24.73 24.72 24.73 64,419 -0.01(-0.04%)
Aug 24, 2021 24.72 24.74 24.72 24.74 167,196 +0.01(+0.04%)
Aug 23, 2021 24.72 24.74 24.72 24.73 239,808 +0.01(+0.04%)
Aug 20, 2021 24.73 24.74 24.72 24.72 190,087 +0.00(+0.00%)
Aug 19, 2021 24.73 24.73 24.72 24.72 80,464 +0.00(+0.00%)
Aug 18, 2021 24.72 24.73 24.72 24.72 145,072 +0.00(+0.00%)
Aug 17, 2021 24.72 24.73 24.72 24.72 154,841 +0.00(+0.00%)
Aug 16, 2021 24.73 24.73 24.72 24.72 130,165 -0.01(-0.04%)
Aug 13, 2021 24.72 24.74 24.72 24.73 74,546 +0.01(+0.02%)
Aug 12, 2021 24.72 24.73 24.72 24.72 115,155 +0.00(+0.02%)
Aug 11, 2021 24.72 24.73 24.72 24.72 85,248 -0.00(-0.02%)
Aug 10, 2021 24.72 24.73 24.72 24.72 113,275 +0.00(+0.02%)
Aug 09, 2021 24.73 24.73 24.72 24.72 111,396 -0.01(-0.04%)
Aug 06, 2021 24.72 24.73 24.71 24.73 164,766 +0.01(+0.04%)
Aug 05, 2021 24.72 24.73 24.72 24.72 102,922 +0.00(+0.00%)
Aug 04, 2021 24.72 24.73 24.72 24.72 83,285 -0.01(-0.04%)
Aug 03, 2021 24.72 24.73 24.72 24.73 130,256 +0.00(+0.00%)
Aug 02, 2021 24.72 24.73 24.72 24.73 84,733 -0.00(-0.02%)
Jul 30, 2021 24.73 24.74 24.72 24.73 318,342 +0.00(+0.00%)
Jul 29, 2021 24.72 24.73 24.72 24.73 212,102 +0.00(+0.00%)
Jul 28, 2021 24.72 24.74 24.72 24.73 700,714 +0.01(+0.04%)
Jul 27, 2021 24.71 24.73 24.71 24.72 311,362 +0.01(+0.04%)
Jul 26, 2021 24.71 24.72 24.70 24.71 2,010,848 +0.00(+0.00%)
Jul 23, 2021 24.71 24.72 24.71 24.71 75,858 -0.01(-0.04%)
Jul 22, 2021 24.71 24.72 24.71 24.72 88,847 +0.00(+0.00%)
Jul 21, 2021 24.71 24.72 24.71 24.72 104,763 +0.00(+0.00%)
Jul 20, 2021 24.71 24.72 24.71 24.72 92,391 +0.00(+0.00%)
Jul 19, 2021 24.71 24.72 24.72 24.72 114,391 +0.00(+0.00%)
Jul 16, 2021 24.71 24.72 24.71 24.72 468,955 +0.00(+0.00%)
Jul 15, 2021 24.71 24.72 24.71 24.72 142,742 +0.01(+0.04%)
Jul 14, 2021 24.71 24.72 24.71 24.71 141,004 +0.00(+0.00%)
Jul 13, 2021 24.70 24.72 24.70 24.71 91,736 +0.00(+0.00%)
Jul 12, 2021 24.71 24.72 24.66 24.71 420,753 +0.00(+0.00%)
Jul 09, 2021 24.71 24.72 24.71 24.71 174,991 +0.00(+0.00%)
Jul 08, 2021 24.73 24.73 24.71 24.71 203,553 -0.01(-0.04%)
Jul 07, 2021 24.71 24.72 24.71 24.72 148,775 +0.01(+0.04%)
Jul 06, 2021 24.71 24.72 24.71 24.71 187,621 -0.01(-0.04%)
Jul 02, 2021 24.72 24.72 24.71 24.72 145,507 +0.00(+0.00%)
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.