Skip to main content

Mar 2023 Term Corp Ishares Ibonds ETF (NY: IBDD )

26.59 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.90 22.90 22.84 22.84 6,346 -0.00(-0.00%)
Oct 28, 2016 22.87 22.89 22.81 22.84 3,359 -0.05(-0.24%)
Oct 27, 2016 22.88 22.90 22.88 22.90 8,005 -0.04(-0.17%)
Oct 26, 2016 22.87 22.94 22.87 22.94 6,409 -0.04(-0.18%)
Oct 25, 2016 22.92 22.98 22.92 22.98 3,678 +0.01(+0.05%)
Oct 24, 2016 23.01 23.01 22.96 22.97 3,593 -0.00(-0.02%)
Oct 21, 2016 22.99 22.99 22.95 22.97 1,239 +0.06(+0.26%)
Oct 20, 2016 22.97 23.01 22.91 22.91 4,199 -0.06(-0.26%)
Oct 19, 2016 22.94 23.01 22.94 22.97 6,114 +0.03(+0.12%)
Oct 18, 2016 22.92 22.99 22.92 22.94 1,672 -0.01(-0.04%)
Oct 17, 2016 22.85 22.96 22.85 22.95 5,641 +0.09(+0.41%)
Oct 14, 2016 22.92 22.92 22.84 22.86 4,011 -0.05(-0.22%)
Oct 13, 2016 22.89 22.91 22.83 22.91 24,520 +0.05(+0.20%)
Oct 12, 2016 22.84 22.87 22.84 22.86 1,417 +0.01(+0.06%)
Oct 11, 2016 22.84 22.85 22.81 22.85 6,847 +0.01(+0.04%)
Oct 10, 2016 22.88 22.89 22.79 22.84 4,551 +0.02(+0.09%)
Oct 07, 2016 22.82 22.84 22.79 22.82 5,226 -0.01(-0.05%)
Oct 06, 2016 22.84 22.89 22.78 22.83 104,887 -0.04(-0.19%)
Oct 05, 2016 22.88 22.88 22.81 22.88 1,914 -0.02(-0.09%)
Oct 04, 2016 22.93 22.93 22.90 22.90 4,026 +0.00(+0.01%)
Oct 03, 2016 22.95 22.96 22.90 22.90 2,397 -0.07(-0.29%)
Sep 30, 2016 22.94 22.96 22.94 22.96 834 +0.00(+0.02%)
Sep 29, 2016 23.05 23.06 22.94 22.96 12,583 -0.03(-0.11%)
Sep 28, 2016 22.96 23.07 22.96 22.98 2,543 -0.01(-0.04%)
Sep 27, 2016 22.98 22.99 22.96 22.99 3,411 +0.04(+0.16%)
Sep 26, 2016 22.94 23.00 22.94 22.96 4,629 +0.03(+0.15%)
Sep 23, 2016 22.91 22.96 22.91 22.92 2,954 -0.00(-0.00%)
Sep 22, 2016 22.92 22.92 22.92 22.92 280 +0.00(+0.00%)
Sep 21, 2016 22.92 22.94 22.86 22.92 10,835 +0.07(+0.30%)
Sep 20, 2016 22.86 22.89 22.81 22.85 5,084 +0.04(+0.17%)
Sep 19, 2016 22.92 22.92 22.82 22.82 8,261 -0.03(-0.13%)
Sep 16, 2016 22.85 22.91 22.84 22.84 3,325 -0.04(-0.16%)
Sep 15, 2016 22.89 22.89 22.81 22.88 19,941 +0.05(+0.20%)
Sep 14, 2016 22.82 22.86 22.81 22.83 11,156 +0.08(+0.34%)
Sep 13, 2016 22.82 22.86 22.73 22.76 20,764 -0.07(-0.32%)
Sep 12, 2016 22.90 22.90 22.83 22.83 5,277 +0.01(+0.04%)
Sep 09, 2016 22.90 22.92 22.82 22.82 27,415 -0.11(-0.48%)
Sep 08, 2016 22.99 23.05 22.92 22.93 7,582 -0.09(-0.40%)
Sep 07, 2016 23.10 23.10 23.02 23.02 5,228 +0.04(+0.16%)
Sep 06, 2016 23.00 23.00 22.99 22.99 1,233 +0.02(+0.10%)
Sep 02, 2016 22.99 22.97 22.97 22.97 8,767 -0.01(-0.04%)
Sep 01, 2016 22.97 23.03 22.91 22.97 10,617 +0.03(+0.14%)
Aug 31, 2016 23.00 23.03 22.92 22.94 7,039 -0.09(-0.38%)
Aug 30, 2016 23.03 23.04 22.98 23.03 5,809 +0.03(+0.11%)
Aug 29, 2016 22.80 23.00 22.80 23.00 3,859 +0.05(+0.22%)
Aug 26, 2016 22.95 23.08 22.89 22.95 8,371 -0.04(-0.18%)
Aug 25, 2016 22.95 23.07 22.95 23.00 12,652 -0.06(-0.26%)
Aug 24, 2016 23.05 23.06 22.95 23.05 6,052 +0.03(+0.12%)
Aug 23, 2016 23.00 23.08 22.95 23.03 25,450 +0.07(+0.32%)
Aug 22, 2016 23.03 23.03 22.92 22.95 10,402 +0.00(+0.01%)
Aug 19, 2016 22.98 23.01 22.89 22.95 15,896 -0.05(-0.22%)
Aug 18, 2016 22.95 23.05 22.95 23.00 14,287 +0.05(+0.24%)
Aug 17, 2016 22.89 22.96 22.89 22.95 14,969 +0.16(+0.68%)
Aug 16, 2016 22.96 22.99 22.79 22.79 12,563 -0.17(-0.75%)
Aug 15, 2016 22.90 23.02 22.86 22.96 15,553 -0.01(-0.03%)
Aug 12, 2016 23.07 23.07 22.84 22.97 7,182 +0.04(+0.15%)
Aug 11, 2016 22.97 23.03 22.92 22.93 5,822 -0.07(-0.29%)
Aug 10, 2016 23.03 23.03 23.00 23.00 3,527 +0.07(+0.29%)
Aug 09, 2016 22.94 22.97 22.88 22.93 25,646 +0.01(+0.05%)
Aug 08, 2016 22.96 23.10 22.89 22.92 6,220 +0.01(+0.05%)
Aug 05, 2016 22.99 22.99 22.91 22.91 2,609 +0.03(+0.13%)
Aug 04, 2016 23.02 23.03 22.88 22.88 4,890 -0.04(-0.15%)
Aug 03, 2016 22.97 22.97 22.84 22.91 5,857 -0.07(-0.29%)
Aug 02, 2016 22.74 22.98 22.72 22.98 2,353 -0.05(-0.20%)
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.