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, 2016 22.59 22.60 22.54 22.56 43,578 -0.02(-0.08%)
Sep 29, 2016 22.55 22.60 22.54 22.58 24,368 -0.01(-0.04%)
Sep 28, 2016 22.60 22.61 22.56 22.59 26,999 -0.01(-0.04%)
Sep 27, 2016 22.59 22.60 22.53 22.60 32,161 +0.04(+0.20%)
Sep 26, 2016 22.59 22.60 22.52 22.55 23,219 +0.02(+0.08%)
Sep 23, 2016 22.54 22.58 22.52 22.53 46,878 +0.02(+0.08%)
Sep 22, 2016 22.53 22.58 22.49 22.52 41,906 +0.04(+0.16%)
Sep 21, 2016 22.51 22.55 22.43 22.48 72,206 +0.03(+0.12%)
Sep 20, 2016 22.47 22.50 22.44 22.45 35,045 -0.03(-0.12%)
Sep 19, 2016 22.48 22.53 22.48 22.48 128,770 -0.02(-0.08%)
Sep 16, 2016 22.52 22.53 22.47 22.50 58,746 -0.01(-0.04%)
Sep 15, 2016 22.51 22.52 22.44 22.51 22,815 +0.04(+0.16%)
Sep 14, 2016 22.45 22.50 22.44 22.47 31,943 +0.04(+0.16%)
Sep 13, 2016 22.53 22.54 22.40 22.44 43,699 -0.08(-0.34%)
Sep 12, 2016 22.51 22.52 22.44 22.51 34,779 -0.00(-0.02%)
Sep 09, 2016 22.48 22.52 22.44 22.52 43,192 -0.03(-0.12%)
Sep 08, 2016 22.62 22.62 22.53 22.54 23,355 -0.05(-0.22%)
Sep 07, 2016 22.61 22.67 22.56 22.59 22,102 +0.05(+0.22%)
Sep 06, 2016 22.55 22.58 22.54 22.54 46,830 +0.00(+0.02%)
Sep 02, 2016 22.53 22.54 22.54 22.54 31,562 +0.05(+0.22%)
Sep 01, 2016 22.54 22.60 22.48 22.49 65,901 -0.05(-0.23%)
Aug 31, 2016 22.52 22.56 22.48 22.54 30,461 +0.02(+0.08%)
Aug 30, 2016 22.58 22.62 22.50 22.52 90,157 -0.07(-0.31%)
Aug 29, 2016 22.60 22.61 22.55 22.59 31,797 +0.05(+0.24%)
Aug 26, 2016 22.59 22.65 22.54 22.54 48,525 -0.05(-0.24%)
Aug 25, 2016 22.59 22.64 22.57 22.59 37,764 -0.01(-0.04%)
Aug 24, 2016 22.59 22.62 22.56 22.60 44,818 +0.04(+0.16%)
Aug 23, 2016 22.65 22.65 22.55 22.57 46,638 -0.02(-0.09%)
Aug 22, 2016 22.61 22.62 22.52 22.59 48,590 +0.02(+0.09%)
Aug 19, 2016 22.51 22.59 22.51 22.57 52,753 -0.02(-0.08%)
Aug 18, 2016 22.59 22.64 22.57 22.59 28,009 +0.02(+0.08%)
Aug 17, 2016 22.54 22.59 22.53 22.57 53,202 +0.02(+0.08%)
Aug 16, 2016 22.54 22.58 22.52 22.55 37,406 -0.01(-0.04%)
Aug 15, 2016 22.58 22.59 22.50 22.56 271,106 +0.00(+0.00%)
Aug 12, 2016 22.60 22.63 22.55 22.56 71,533 +0.04(+0.16%)
Aug 11, 2016 22.59 22.61 22.51 22.52 69,278 -0.06(-0.28%)
Aug 10, 2016 22.53 22.60 22.53 22.59 41,620 +0.04(+0.16%)
Aug 09, 2016 22.54 22.56 22.52 22.55 32,062 +0.05(+0.24%)
Aug 08, 2016 22.52 22.52 22.48 22.50 21,735 +0.01(+0.04%)
Aug 05, 2016 22.55 22.55 22.48 22.49 52,044 -0.10(-0.43%)
Aug 04, 2016 22.59 22.61 22.54 22.59 60,465 +0.04(+0.20%)
Aug 03, 2016 22.54 22.58 22.50 22.54 52,889 +0.04(+0.16%)
Aug 02, 2016 22.52 22.57 22.50 22.50 35,682 -0.04(-0.20%)
Aug 01, 2016 22.66 22.80 22.52 22.55 43,511 -0.09(-0.38%)
Jul 29, 2016 22.54 22.64 22.54 22.64 149,426 +0.08(+0.35%)
Jul 28, 2016 22.51 22.57 22.51 22.56 32,171 +0.02(+0.08%)
Jul 27, 2016 22.51 22.56 22.48 22.54 95,028 +0.06(+0.26%)
Jul 26, 2016 22.54 22.54 22.45 22.48 51,399 -0.01(-0.06%)
Jul 25, 2016 22.56 22.56 22.48 22.49 60,770 -0.04(-0.16%)
Jul 22, 2016 22.56 22.56 22.48 22.53 151,014 +0.01(+0.04%)
Jul 21, 2016 22.47 22.54 22.43 22.52 40,979 +0.04(+0.20%)
Jul 20, 2016 22.48 22.50 22.46 22.48 38,858 -0.02(-0.07%)
Jul 19, 2016 22.41 22.52 22.41 22.49 36,814 +0.03(+0.15%)
Jul 18, 2016 22.50 22.51 22.44 22.46 85,784 +0.04(+0.20%)
Jul 15, 2016 22.48 22.48 22.39 22.41 101,316 -0.09(-0.39%)
Jul 14, 2016 22.52 22.52 22.46 22.50 45,709 +0.01(+0.04%)
Jul 13, 2016 22.41 22.55 22.41 22.49 24,360 +0.09(+0.40%)
Jul 12, 2016 22.46 22.54 22.41 22.41 36,048 -0.04(-0.20%)
Jul 11, 2016 22.53 22.55 22.42 22.45 22,970 -0.11(-0.47%)
Jul 08, 2016 22.48 22.59 22.50 22.56 36,955 +0.05(+0.24%)
Jul 07, 2016 22.74 22.74 22.48 22.50 47,475 -0.02(-0.08%)
Jul 06, 2016 22.70 22.70 22.51 22.52 32,129 -0.01(-0.04%)
Jul 05, 2016 22.53 22.54 22.48 22.53 15,623 +0.05(+0.22%)
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.