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 (%)
Feb 26, 2016 86.04 86.04 86.04 86.04 482 -0.04(-0.05%)
Feb 25, 2016 86.10 86.26 86.08 86.08 1,275 +0.41(+0.47%)
Feb 24, 2016 86.08 86.08 85.68 85.68 1,121 -0.10(-0.12%)
Feb 23, 2016 85.38 85.78 85.34 85.78 2,052 +0.40(+0.47%)
Feb 22, 2016 85.43 85.43 85.38 85.38 572 +0.02(+0.03%)
Feb 19, 2016 85.51 85.51 85.35 85.35 697 -0.13(-0.15%)
Feb 18, 2016 85.79 85.79 85.48 85.48 1,863 +0.33(+0.39%)
Feb 17, 2016 85.28 85.28 85.11 85.15 3,622 -0.03(-0.03%)
Feb 16, 2016 85.53 85.53 85.18 85.18 799 -0.24(-0.28%)
Feb 12, 2016 85.92 85.42 85.42 85.42 8,197 -0.02(-0.02%)
Feb 10, 2016 85.36 85.44 85.36 85.44 1 -0.22(-0.26%)
Feb 09, 2016 86.02 86.02 85.66 85.66 517 +0.14(+0.16%)
Feb 08, 2016 85.52 85.52 85.52 85.52 348 +0.20(+0.23%)
Feb 05, 2016 85.86 85.96 85.25 85.32 7,097 -0.62(-0.72%)
Feb 04, 2016 85.74 85.94 85.48 85.94 4,231 +0.16(+0.18%)
Feb 03, 2016 86.18 86.18 85.57 85.79 1,260 +0.11(+0.13%)
Feb 02, 2016 85.83 85.83 85.67 85.67 607 +0.07(+0.08%)
Feb 01, 2016 87.25 87.25 84.87 85.60 3,374 -0.22(-0.25%)
Jan 29, 2016 85.31 85.82 85.31 85.82 763 +0.49(+0.57%)
Jan 28, 2016 85.31 85.50 85.31 85.33 1,992 +0.24(+0.28%)
Jan 27, 2016 85.02 85.15 84.84 85.09 2,334 +0.56(+0.66%)
Jan 26, 2016 85.19 85.19 84.53 84.53 1,514 -0.71(-0.83%)
Jan 25, 2016 85.23 85.24 85.21 85.24 2,534 +0.15(+0.18%)
Jan 22, 2016 84.75 85.09 84.75 85.09 907 +0.25(+0.30%)
Jan 21, 2016 86.06 86.06 84.83 84.83 1,282 -0.49(-0.57%)
Jan 20, 2016 85.32 85.32 85.32 85.32 478 +0.38(+0.45%)
Jan 19, 2016 86.29 86.29 84.92 84.94 2,939 -2.61(-2.98%)
Jan 15, 2016 87.55 87.55 87.55 87.55 8,217 +1.54(+1.79%)
Jan 14, 2016 86.01 86.01 86.01 86.01 433 +0.36(+0.42%)
Jan 13, 2016 86.89 87.61 85.64 85.65 2,218 +0.14(+0.17%)
Jan 12, 2016 85.61 85.87 85.50 85.50 1,496 +0.45(+0.53%)
Jan 11, 2016 85.06 85.06 85.06 85.06 687 -0.79(-0.93%)
Jan 08, 2016 85.30 85.91 85.30 85.85 3,365 +0.37(+0.43%)
Jan 07, 2016 84.97 85.66 84.97 85.49 1,848 -0.22(-0.25%)
Jan 06, 2016 85.00 85.70 84.98 85.70 5,617 +0.44(+0.52%)
Jan 05, 2016 85.26 85.26 85.26 85.26 344 +0.24(+0.29%)
Jan 04, 2016 85.73 85.73 84.46 85.02 2,429 -0.93(-1.09%)
Dec 31, 2015 85.95 85.95 85.95 85.95 966 +1.44(+1.70%)
Dec 29, 2015 84.49 84.90 84.49 84.51 363 -0.82(-0.96%)
Dec 28, 2015 86.00 86.03 85.12 85.33 2,269 -0.66(-0.77%)
Dec 24, 2015 85.99 85.99 85.99 85.99 1,933 +1.34(+1.58%)
Dec 23, 2015 84.60 84.65 84.60 84.65 1,359 +0.03(+0.04%)
Dec 22, 2015 85.96 86.03 84.62 84.62 2,586 -1.58(-1.84%)
Dec 21, 2015 85.21 86.20 85.21 86.20 1,134 +1.18(+1.39%)
Dec 18, 2015 85.83 85.83 85.02 85.02 955 +0.58(+0.69%)
Dec 16, 2015 85.01 85.01 84.44 84.44 340 -0.22(-0.26%)
Dec 15, 2015 84.74 85.30 84.66 84.66 3,422 +0.00(+0.00%)
Dec 14, 2015 84.82 84.85 84.69 84.66 51,486 -1.61(-1.87%)
Dec 11, 2015 86.36 86.75 85.31 86.27 1,149 -0.22(-0.25%)
Dec 10, 2015 86.20 86.49 85.64 86.49 1,590 +0.70(+0.81%)
Dec 07, 2015 85.80 85.80 85.80 85.80 231 +0.11(+0.13%)
Dec 04, 2015 85.11 85.82 85.11 85.68 1,071 +0.26(+0.30%)
Dec 03, 2015 86.03 86.03 85.42 85.42 1,582 -0.45(-0.52%)
Dec 02, 2015 85.69 85.87 85.69 85.87 1,213 -0.05(-0.06%)
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.