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

26.79 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.07 27.07 26.99 27.00 5,369 -0.00(-0.00%)
Oct 28, 2016 27.03 27.05 26.96 27.00 2,842 -0.06(-0.24%)
Oct 27, 2016 27.04 27.07 27.04 27.07 6,773 -0.05(-0.17%)
Oct 26, 2016 27.03 27.11 27.03 27.11 5,423 -0.05(-0.18%)
Oct 25, 2016 27.09 27.16 27.09 27.16 3,112 +0.01(+0.05%)
Oct 24, 2016 27.20 27.20 27.14 27.14 3,040 -0.00(-0.02%)
Oct 21, 2016 27.17 27.17 27.12 27.15 1,049 +0.07(+0.26%)
Oct 20, 2016 27.15 27.20 27.08 27.08 3,553 -0.07(-0.26%)
Oct 19, 2016 27.12 27.20 27.12 27.15 5,173 +0.03(+0.12%)
Oct 18, 2016 27.09 27.17 27.09 27.12 1,415 -0.01(-0.04%)
Oct 17, 2016 27.01 27.14 27.01 27.13 4,773 +0.11(+0.41%)
Oct 14, 2016 27.09 27.09 27.00 27.02 3,394 -0.06(-0.22%)
Oct 13, 2016 27.06 27.08 26.99 27.08 20,745 +0.05(+0.20%)
Oct 12, 2016 27.00 27.03 26.99 27.02 1,199 +0.01(+0.06%)
Oct 11, 2016 27.00 27.01 26.96 27.01 5,793 +0.01(+0.04%)
Oct 10, 2016 27.04 27.05 26.93 27.00 3,851 +0.02(+0.09%)
Oct 07, 2016 26.97 27.00 26.94 26.98 4,422 -0.01(-0.05%)
Oct 06, 2016 27.00 27.05 26.92 26.99 88,739 -0.05(-0.19%)
Oct 05, 2016 27.04 27.04 26.96 27.04 1,620 -0.02(-0.09%)
Oct 04, 2016 27.10 27.10 27.06 27.06 3,407 +0.00(+0.01%)
Oct 03, 2016 27.13 27.14 27.06 27.06 2,028 -0.14(-0.52%)
Sep 30, 2016 27.18 27.20 27.18 27.20 704 +0.00(+0.02%)
Sep 29, 2016 27.31 27.32 27.18 27.20 10,621 -0.03(-0.11%)
Sep 28, 2016 27.20 27.34 27.20 27.23 2,147 -0.01(-0.04%)
Sep 27, 2016 27.23 27.24 27.21 27.24 2,879 +0.04(+0.15%)
Sep 26, 2016 27.18 27.25 27.18 27.20 3,907 +0.04(+0.15%)
Sep 23, 2016 27.14 27.20 27.14 27.16 2,494 -0.00(-0.00%)
Sep 22, 2016 27.16 27.16 27.16 27.16 237 +0.00(+0.00%)
Sep 21, 2016 27.16 27.18 27.08 27.16 9,145 +0.08(+0.30%)
Sep 20, 2016 27.08 27.12 27.02 27.08 4,291 +0.04(+0.17%)
Sep 19, 2016 27.15 27.16 27.03 27.03 6,973 -0.03(-0.13%)
Sep 16, 2016 27.07 27.14 27.07 27.07 2,807 -0.04(-0.16%)
Sep 15, 2016 27.12 27.12 27.02 27.11 16,831 +0.06(+0.20%)
Sep 14, 2016 27.04 27.08 27.02 27.05 9,416 +0.09(+0.34%)
Sep 13, 2016 27.04 27.09 26.93 26.96 17,526 -0.09(-0.32%)
Sep 12, 2016 27.13 27.13 27.05 27.05 4,454 +0.01(+0.04%)
Sep 09, 2016 27.13 27.16 27.04 27.04 23,139 -0.13(-0.48%)
Sep 08, 2016 27.23 27.31 27.16 27.17 6,400 -0.11(-0.40%)
Sep 07, 2016 27.37 27.37 27.28 27.28 4,413 +0.04(+0.16%)
Sep 06, 2016 27.25 27.25 27.24 27.24 1,041 +0.03(+0.10%)
Sep 02, 2016 27.24 27.21 27.21 27.21 7,400 -0.01(-0.04%)
Sep 01, 2016 27.22 27.29 27.14 27.22 8,961 -0.03(-0.09%)
Aug 31, 2016 27.31 27.35 27.22 27.25 5,927 -0.10(-0.38%)
Aug 30, 2016 27.35 27.36 27.29 27.35 4,892 +0.03(+0.11%)
Aug 29, 2016 27.08 27.32 27.08 27.32 3,250 +0.06(+0.22%)
Aug 26, 2016 27.25 27.41 27.19 27.26 7,049 -0.05(-0.18%)
Aug 25, 2016 27.25 27.40 27.25 27.31 10,654 -0.07(-0.26%)
Aug 24, 2016 27.38 27.39 27.26 27.38 5,096 +0.03(+0.12%)
Aug 23, 2016 27.32 27.41 27.26 27.35 21,430 +0.09(+0.32%)
Aug 22, 2016 27.35 27.35 27.22 27.26 8,759 +0.00(+0.01%)
Aug 19, 2016 27.29 27.33 27.19 27.26 13,385 -0.06(-0.22%)
Aug 18, 2016 27.26 27.38 27.25 27.32 12,030 +0.07(+0.24%)
Aug 17, 2016 27.19 27.27 27.19 27.25 12,605 +0.19(+0.69%)
Aug 16, 2016 27.27 27.30 27.06 27.06 10,579 -0.21(-0.75%)
Aug 15, 2016 27.20 27.34 27.15 27.27 13,096 -0.01(-0.03%)
Aug 12, 2016 27.40 27.40 27.12 27.28 6,048 +0.04(+0.15%)
Aug 11, 2016 27.28 27.35 27.22 27.24 4,903 -0.08(-0.29%)
Aug 10, 2016 27.35 27.35 27.31 27.31 2,970 +0.08(+0.29%)
Aug 09, 2016 27.24 27.28 27.18 27.24 21,595 +0.02(+0.06%)
Aug 08, 2016 27.27 27.43 27.18 27.22 5,238 +0.01(+0.05%)
Aug 05, 2016 27.30 27.30 27.21 27.21 2,197 +0.04(+0.13%)
Aug 04, 2016 27.34 27.35 27.17 27.17 4,118 -0.04(-0.15%)
Aug 03, 2016 27.28 27.28 27.12 27.21 4,932 -0.08(-0.29%)
Aug 02, 2016 27.01 27.29 26.98 27.29 1,982 -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.