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, 2018 22.95 22.95 22.88 22.91 5,076 -0.06(-0.27%)
Oct 30, 2018 22.96 22.97 22.94 22.97 3,501 -0.02(-0.07%)
Oct 29, 2018 22.91 22.98 22.91 22.98 15,127 -0.01(-0.04%)
Oct 26, 2018 22.98 23.03 22.95 22.99 1,115 +0.09(+0.39%)
Oct 25, 2018 22.91 22.94 22.90 22.90 1,604 -0.03(-0.13%)
Oct 24, 2018 22.98 22.98 22.93 22.93 3,214 +0.05(+0.20%)
Oct 23, 2018 22.96 22.96 22.89 22.89 3,220 -0.01(-0.04%)
Oct 22, 2018 22.87 22.90 22.87 22.90 1,536 +0.01(+0.04%)
Oct 19, 2018 22.92 22.92 22.89 22.89 780 -0.01(-0.04%)
Oct 18, 2018 22.87 22.94 22.87 22.90 3,589 -0.04(-0.16%)
Oct 17, 2018 22.92 22.93 22.88 22.93 5,735 -0.01(-0.04%)
Oct 16, 2018 22.94 22.94 22.94 22.94 39,546 +0.07(+0.32%)
Oct 15, 2018 22.90 22.95 22.87 22.87 1,865 -0.09(-0.39%)
Oct 12, 2018 22.95 22.96 22.91 22.96 6,467 +0.04(+0.20%)
Oct 11, 2018 22.91 22.94 22.89 22.91 3,835 +0.04(+0.20%)
Oct 10, 2018 22.86 22.89 22.85 22.87 3,382 -0.03(-0.15%)
Oct 09, 2018 22.91 22.91 22.90 22.90 2,532 +0.06(+0.26%)
Oct 08, 2018 22.90 22.90 22.84 22.84 4,793 -0.07(-0.31%)
Oct 05, 2018 22.92 22.93 22.85 22.91 9,701 -0.01(-0.06%)
Oct 04, 2018 22.93 22.93 231 +0.00(+0.00%)
Oct 03, 2018 22.96 22.96 22.90 22.93 1,260 -0.06(-0.24%)
Oct 02, 2018 22.98 22.98 22.98 22.98 627 +0.06(+0.27%)
Oct 01, 2018 23.01 23.01 22.92 22.92 14,355 -0.02(-0.09%)
Sep 28, 2018 22.93 23.01 22.93 22.94 6,484 -0.02(-0.10%)
Sep 27, 2018 22.97 22.97 22.97 22.97 467 +0.01(+0.03%)
Sep 26, 2018 22.95 22.98 22.91 22.96 3,982 +0.07(+0.31%)
Sep 25, 2018 22.89 22.89 22.89 22.89 943 -0.06(-0.24%)
Sep 24, 2018 22.91 22.95 22.91 22.95 6,475 +0.04(+0.17%)
Sep 21, 2018 22.90 22.98 22.90 22.91 4,360 +0.01(+0.04%)
Sep 20, 2018 22.95 22.95 22.90 22.90 7,728 +0.02(+0.08%)
Sep 19, 2018 22.89 22.93 22.88 22.88 5,399 -0.02(-0.08%)
Sep 18, 2018 22.92 22.95 22.90 22.90 2,327 -0.11(-0.47%)
Sep 17, 2018 22.97 23.01 22.93 23.01 12,061 +0.06(+0.27%)
Sep 14, 2018 23.00 23.01 22.92 22.94 5,254 -0.03(-0.12%)
Sep 13, 2018 22.97 22.97 22.97 22.97 4 +0.00(+0.00%)
Sep 12, 2018 23.02 23.02 22.97 22.97 1,622 +0.01(+0.06%)
Sep 11, 2018 22.98 22.98 22.94 22.96 2,935 -0.03(-0.14%)
Sep 10, 2018 22.99 23.00 22.95 22.99 3,318 +0.04(+0.16%)
Sep 07, 2018 22.98 23.02 22.95 22.95 16,657 -0.05(-0.23%)
Sep 06, 2018 22.98 23.07 22.98 23.01 7,481 -0.03(-0.12%)
Sep 05, 2018 23.02 23.04 23.02 23.03 601 +0.00(+0.00%)
Sep 04, 2018 23.05 23.05 23.02 23.03 1,815 +0.02(+0.07%)
Aug 31, 2018 23.02 23.02 23.02 0 -0.02(-0.10%)
Aug 30, 2018 23.04 23.04 23.04 23.04 647 +0.03(+0.12%)
Aug 29, 2018 23.04 23.04 22.94 23.01 1,902 -0.01(-0.04%)
Aug 28, 2018 23.02 23.02 22.96 23.02 14,804 +0.04(+0.16%)
Aug 27, 2018 22.99 22.99 22.98 22.99 11,235 -0.05(-0.23%)
Aug 24, 2018 23.01 23.06 23.01 23.04 4,146 +0.02(+0.08%)
Aug 23, 2018 23.02 23.02 23.02 23.02 119 +0.02(+0.07%)
Aug 22, 2018 23.10 23.10 22.97 23.00 6,103 +0.01(+0.04%)
Aug 21, 2018 23.07 23.08 22.99 22.99 5,755 -0.09(-0.38%)
Aug 20, 2018 23.09 23.09 23.08 23.08 843 +0.08(+0.36%)
Aug 17, 2018 23.00 23.00 23.00 23.00 896 +0.06(+0.25%)
Aug 16, 2018 22.95 22.98 22.94 22.94 2,917 -0.07(-0.32%)
Aug 15, 2018 23.06 23.06 22.95 23.01 5,439 +0.01(+0.06%)
Aug 14, 2018 22.98 23.03 22.91 23.00 5,299 +0.02(+0.07%)
Aug 13, 2018 22.91 23.01 22.91 22.99 2,074 +0.04(+0.19%)
Aug 10, 2018 22.92 22.94 22.92 22.94 71,053 +0.00(+0.01%)
Aug 09, 2018 22.95 22.99 22.90 22.94 3,116 +0.05(+0.22%)
Aug 08, 2018 22.87 22.89 22.87 22.89 989 +0.02(+0.08%)
Aug 07, 2018 22.88 22.90 22.85 22.87 982 -0.02(-0.09%)
Aug 06, 2018 22.91 22.91 22.88 22.89 656 -0.01(-0.05%)
Aug 03, 2018 22.89 22.92 22.89 22.90 1,232 +0.03(+0.14%)
Aug 02, 2018 22.82 22.87 22.82 22.87 3,162 +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.