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

26.77 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 105.83 105.85 105.77 105.77 249 -0.90(-0.85%)
Mar 30, 2016 106.29 106.67 105.85 106.67 949 +0.34(+0.32%)
Mar 29, 2016 105.72 106.47 105.72 106.32 1,553 +0.62(+0.59%)
Mar 28, 2016 105.41 105.71 105.28 105.71 516 +0.54(+0.52%)
Mar 23, 2016 106.72 105.16 105.16 105.16 11,600 -0.32(-0.30%)
Mar 22, 2016 104.43 105.48 104.43 105.48 618 +0.27(+0.25%)
Mar 17, 2016 104.65 105.83 104.63 105.21 204 +0.76(+0.73%)
Mar 16, 2016 104.46 104.46 104.46 104.46 697 -0.39(-0.38%)
Mar 15, 2016 105.52 105.52 104.43 104.85 1,818 +0.85(+0.82%)
Mar 14, 2016 104.48 104.48 103.90 104.00 1,610 -0.23(-0.22%)
Mar 11, 2016 104.60 104.60 104.23 104.23 618 +0.17(+0.16%)
Mar 10, 2016 104.33 104.33 103.73 104.06 2,908 -0.21(-0.20%)
Mar 09, 2016 104.24 104.27 104.24 104.27 725 +0.49(+0.47%)
Mar 08, 2016 104.02 104.32 103.78 103.78 817 -0.03(-0.03%)
Mar 07, 2016 103.50 103.81 103.18 103.81 3,227 -0.11(-0.10%)
Mar 04, 2016 103.64 103.92 103.40 103.92 2,198 +0.03(+0.03%)
Mar 03, 2016 103.61 103.95 103.61 103.89 2,501 +0.54(+0.52%)
Mar 02, 2016 103.25 103.34 103.08 103.35 952 -0.07(-0.07%)
Mar 01, 2016 103.42 103.42 103.42 103.42 401 -0.30(-0.29%)
Feb 26, 2016 103.72 103.72 103.72 103.72 400 -0.05(-0.05%)
Feb 25, 2016 103.79 103.98 103.77 103.77 1,058 +0.49(+0.47%)
Feb 24, 2016 103.76 103.76 103.28 103.28 930 -0.12(-0.12%)
Feb 23, 2016 102.92 103.40 102.87 103.40 1,703 +0.48(+0.47%)
Feb 22, 2016 102.98 102.98 102.92 102.92 475 +0.03(+0.03%)
Feb 19, 2016 103.07 103.07 102.89 102.89 579 -0.15(-0.15%)
Feb 18, 2016 103.41 103.41 103.04 103.04 1,546 +0.40(+0.39%)
Feb 17, 2016 102.80 102.80 102.60 102.65 3,005 -0.03(-0.03%)
Feb 16, 2016 103.11 103.11 102.68 102.68 663 -0.29(-0.28%)
Feb 12, 2016 103.57 102.97 102.97 102.97 6,800 -0.02(-0.02%)
Feb 10, 2016 102.90 102.99 102.90 102.99 1 -0.27(-0.26%)
Feb 09, 2016 103.69 103.69 103.26 103.26 429 +0.17(+0.16%)
Feb 08, 2016 103.09 103.09 103.09 103.09 289 +0.24(+0.23%)
Feb 05, 2016 103.50 103.62 102.77 102.85 5,888 -0.75(-0.72%)
Feb 04, 2016 103.35 103.60 103.04 103.60 3,510 +0.19(+0.18%)
Feb 03, 2016 103.89 103.89 103.15 103.41 1,046 +0.14(+0.13%)
Feb 02, 2016 103.46 103.46 103.27 103.27 504 +0.08(+0.08%)
Feb 01, 2016 105.18 105.18 102.31 103.19 2,799 -0.52(-0.50%)
Jan 29, 2016 103.10 103.71 103.10 103.71 632 +0.59(+0.57%)
Jan 28, 2016 103.10 103.32 103.09 103.12 1,649 +0.29(+0.28%)
Jan 27, 2016 102.75 102.90 102.52 102.83 1,932 +0.68(+0.66%)
Jan 26, 2016 102.95 102.95 102.16 102.16 1,253 -0.85(-0.83%)
Jan 25, 2016 103.00 103.01 102.97 103.01 2,097 +0.19(+0.18%)
Jan 22, 2016 102.42 102.82 102.42 102.82 751 +0.31(+0.30%)
Jan 21, 2016 104.00 104.00 102.52 102.52 1,061 -0.59(-0.57%)
Jan 20, 2016 103.10 103.10 103.10 103.10 396 +0.46(+0.45%)
Jan 19, 2016 104.28 104.28 102.63 102.64 2,432 -3.16(-2.98%)
Jan 15, 2016 105.80 105.80 105.80 105.80 6,800 +1.86(+1.79%)
Jan 14, 2016 103.94 103.94 103.94 103.94 359 +0.43(+0.42%)
Jan 13, 2016 105.01 105.87 103.50 103.51 1,836 +0.17(+0.17%)
Jan 12, 2016 103.46 103.77 103.33 103.33 1,238 +0.54(+0.53%)
Jan 11, 2016 102.79 102.79 102.79 102.79 569 -0.96(-0.93%)
Jan 08, 2016 103.08 103.82 103.08 103.75 2,785 +0.44(+0.43%)
Jan 07, 2016 102.69 103.51 102.69 103.31 1,530 -0.26(-0.25%)
Jan 06, 2016 102.72 103.57 102.70 103.57 4,648 +0.53(+0.52%)
Jan 05, 2016 103.03 103.03 103.03 103.03 285 +0.29(+0.29%)
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.