Skip to main content

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

N/A 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, 2018 25.59 25.59 25.51 25.54 4,553 -0.07(-0.27%)
Oct 30, 2018 25.61 25.61 25.58 25.61 3,140 -0.02(-0.07%)
Oct 29, 2018 25.55 25.63 25.55 25.63 13,566 -0.01(-0.04%)
Oct 26, 2018 25.63 25.68 25.59 25.64 1,000 +0.10(+0.39%)
Oct 25, 2018 25.55 25.58 25.54 25.54 1,439 -0.03(-0.13%)
Oct 24, 2018 25.62 25.62 25.57 25.57 2,883 +0.05(+0.20%)
Oct 23, 2018 25.60 25.60 25.52 25.52 2,888 -0.01(-0.04%)
Oct 22, 2018 25.50 25.53 25.50 25.53 1,378 +0.01(+0.04%)
Oct 19, 2018 25.56 25.56 25.52 25.52 700 -0.01(-0.04%)
Oct 18, 2018 25.50 25.58 25.50 25.53 3,219 -0.04(-0.16%)
Oct 17, 2018 25.56 25.57 25.51 25.57 5,144 -0.01(-0.04%)
Oct 16, 2018 25.58 25.58 25.58 25.58 35,465 +0.08(+0.32%)
Oct 15, 2018 25.53 25.59 25.50 25.50 1,673 -0.10(-0.39%)
Oct 12, 2018 25.59 25.60 25.55 25.60 5,800 +0.05(+0.20%)
Oct 11, 2018 25.54 25.58 25.52 25.55 3,440 +0.05(+0.20%)
Oct 10, 2018 25.49 25.52 25.48 25.50 3,033 -0.04(-0.15%)
Oct 09, 2018 25.55 25.55 25.53 25.54 2,271 +0.07(+0.26%)
Oct 08, 2018 25.53 25.53 25.47 25.47 4,299 -0.08(-0.31%)
Oct 05, 2018 25.56 25.57 25.48 25.55 8,700 -0.02(-0.06%)
Oct 04, 2018 25.57 25.57 208 +0.00(+0.00%)
Oct 03, 2018 25.60 25.60 25.53 25.57 1,130 -0.06(-0.25%)
Oct 02, 2018 25.63 25.63 25.63 25.63 563 +0.07(+0.27%)
Oct 01, 2018 25.66 25.66 25.56 25.56 12,874 -0.09(-0.35%)
Sep 28, 2018 25.64 25.72 25.64 25.65 5,800 -0.03(-0.10%)
Sep 27, 2018 25.68 25.68 25.68 25.68 418 +0.01(+0.03%)
Sep 26, 2018 25.65 25.69 25.61 25.67 3,562 +0.08(+0.31%)
Sep 25, 2018 25.59 25.59 25.59 25.59 844 -0.06(-0.24%)
Sep 24, 2018 25.61 25.65 25.61 25.65 5,792 +0.04(+0.17%)
Sep 21, 2018 25.60 25.69 25.60 25.61 3,900 +0.01(+0.04%)
Sep 20, 2018 25.66 25.66 25.60 25.60 6,913 +0.02(+0.08%)
Sep 19, 2018 25.59 25.63 25.58 25.58 4,830 -0.02(-0.08%)
Sep 18, 2018 25.63 25.66 25.60 25.60 2,082 -0.12(-0.47%)
Sep 17, 2018 25.68 25.72 25.64 25.72 10,789 +0.07(+0.27%)
Sep 14, 2018 25.71 25.72 25.62 25.65 4,700 -0.03(-0.12%)
Sep 13, 2018 25.68 25.68 25.68 25.68 4 +0.00(+0.00%)
Sep 12, 2018 25.74 25.74 25.68 25.68 1,451 +0.02(+0.06%)
Sep 11, 2018 25.69 25.69 25.65 25.66 2,626 -0.04(-0.14%)
Sep 10, 2018 25.70 25.71 25.66 25.70 2,968 +0.04(+0.16%)
Sep 07, 2018 25.69 25.74 25.66 25.66 14,900 -0.06(-0.23%)
Sep 06, 2018 25.69 25.79 25.69 25.72 6,692 -0.03(-0.12%)
Sep 05, 2018 25.74 25.75 25.74 25.75 538 +0.00(+0.00%)
Sep 04, 2018 25.77 25.77 25.74 25.75 1,624 -0.05(-0.18%)
Aug 31, 2018 25.80 25.80 25.80 0 -0.02(-0.10%)
Aug 30, 2018 25.82 25.82 25.82 25.82 578 +0.03(+0.12%)
Aug 29, 2018 25.82 25.82 25.71 25.79 1,698 -0.01(-0.04%)
Aug 28, 2018 25.80 25.80 25.73 25.80 13,210 +0.04(+0.16%)
Aug 27, 2018 25.77 25.77 25.75 25.76 10,025 -0.06(-0.23%)
Aug 24, 2018 25.79 25.84 25.79 25.82 3,700 +0.02(+0.08%)
Aug 23, 2018 25.80 25.80 25.80 25.80 107 +0.02(+0.07%)
Aug 22, 2018 25.89 25.89 25.74 25.78 5,446 +0.01(+0.04%)
Aug 21, 2018 25.85 25.87 25.77 25.77 5,136 -0.10(-0.38%)
Aug 20, 2018 25.88 25.88 25.87 25.87 753 +0.09(+0.36%)
Aug 17, 2018 25.77 25.77 25.77 25.77 800 +0.06(+0.25%)
Aug 16, 2018 25.72 25.76 25.71 25.71 2,603 -0.08(-0.32%)
Aug 15, 2018 25.84 25.84 25.72 25.79 4,854 +0.01(+0.06%)
Aug 14, 2018 25.75 25.81 25.68 25.78 4,729 +0.02(+0.07%)
Aug 13, 2018 25.68 25.78 25.68 25.76 1,851 +0.05(+0.19%)
Aug 10, 2018 25.69 25.71 25.69 25.71 63,400 +0.00(+0.01%)
Aug 09, 2018 25.72 25.77 25.66 25.71 2,781 +0.06(+0.22%)
Aug 08, 2018 25.63 25.65 25.63 25.65 883 +0.02(+0.08%)
Aug 07, 2018 25.64 25.66 25.61 25.63 877 -0.02(-0.09%)
Aug 06, 2018 25.67 25.67 25.64 25.65 586 -0.01(-0.05%)
Aug 03, 2018 25.66 25.69 25.66 25.67 1,100 +0.04(+0.14%)
Aug 02, 2018 25.58 25.63 25.58 25.63 2,822 +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.