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, 2019 26.94 26.95 26.89 26.91 1,065 +0.07(+0.26%)
Oct 30, 2019 26.83 26.87 26.83 26.84 1,914 +0.00(+0.00%)
Oct 29, 2019 26.82 26.88 26.82 26.84 2,003 +0.01(+0.02%)
Oct 28, 2019 26.82 26.84 26.79 26.83 2,615 -0.03(-0.09%)
Oct 25, 2019 26.93 26.93 26.86 26.86 1,800 -0.02(-0.07%)
Oct 24, 2019 26.88 26.90 26.85 26.88 944 +0.01(+0.06%)
Oct 23, 2019 26.84 26.86 26.84 26.86 2,449 +0.01(+0.06%)
Oct 22, 2019 26.87 26.88 26.85 26.85 935 +0.02(+0.06%)
Oct 21, 2019 26.79 26.86 26.79 26.83 1,852 -0.03(-0.09%)
Oct 18, 2019 26.86 26.88 26.85 26.86 6,600 -0.04(-0.15%)
Oct 17, 2019 26.86 26.90 26.82 26.90 6,632 +0.08(+0.30%)
Oct 16, 2019 26.83 26.83 26.82 26.82 193 +0.00(+0.00%)
Oct 15, 2019 26.84 26.86 26.82 26.82 2,131 -0.04(-0.15%)
Oct 14, 2019 26.88 26.88 26.85 26.86 1,436 +0.04(+0.15%)
Oct 11, 2019 26.84 26.90 26.82 26.82 10,300 -0.05(-0.19%)
Oct 10, 2019 27.00 27.00 26.87 26.87 5,276 -0.05(-0.17%)
Oct 09, 2019 26.95 26.96 26.90 26.92 3,694 -0.01(-0.06%)
Oct 08, 2019 26.93 26.97 26.93 26.93 380 +0.01(+0.04%)
Oct 07, 2019 26.96 26.96 26.89 26.92 3,404 -0.02(-0.09%)
Oct 04, 2019 26.92 26.98 26.92 26.95 2,900 +0.00(+0.02%)
Oct 03, 2019 26.98 26.98 26.92 26.94 3,268 +0.07(+0.24%)
Oct 02, 2019 26.90 26.92 26.84 26.88 2,798 +0.04(+0.13%)
Oct 01, 2019 26.81 26.88 26.81 26.84 3,393 -0.02(-0.06%)
Sep 30, 2019 26.87 26.89 26.80 26.86 2,475 +0.03(+0.10%)
Sep 27, 2019 26.86 26.86 26.83 26.83 200 +0.00(+0.02%)
Sep 26, 2019 26.87 26.87 26.83 26.83 1,857 +0.02(+0.07%)
Sep 25, 2019 26.83 26.84 26.80 26.80 651 -0.03(-0.11%)
Sep 24, 2019 26.78 26.85 26.78 26.83 3,638 +0.02(+0.09%)
Sep 23, 2019 26.79 26.86 26.79 26.81 2,119 +0.04(+0.14%)
Sep 20, 2019 26.72 26.83 26.72 26.77 3,000 +0.07(+0.27%)
Sep 19, 2019 26.69 26.75 26.69 26.70 4,059 -0.01(-0.04%)
Sep 18, 2019 26.73 26.80 26.71 26.71 2,612 -0.01(-0.03%)
Sep 17, 2019 26.65 26.75 26.65 26.72 5,306 +0.02(+0.08%)
Sep 16, 2019 26.73 26.74 26.70 26.70 1,088 +0.03(+0.11%)
Sep 13, 2019 26.69 26.72 26.64 26.67 4,600 -0.05(-0.19%)
Sep 12, 2019 26.79 26.79 26.69 26.72 8,207 -0.02(-0.08%)
Sep 11, 2019 26.78 26.78 26.72 26.74 7,637 +0.01(+0.02%)
Sep 10, 2019 26.73 26.83 26.72 26.74 1,302 -0.07(-0.26%)
Sep 09, 2019 26.85 26.85 26.80 26.80 959 -0.08(-0.32%)
Sep 06, 2019 26.87 26.90 26.87 26.89 2,100 +0.05(+0.19%)
Sep 05, 2019 26.88 26.88 26.84 26.84 511 -0.07(-0.26%)
Sep 04, 2019 26.91 26.91 26.91 26.91 27 +0.00(+0.00%)
Sep 03, 2019 26.88 26.91 26.86 26.91 2,109 -0.04(-0.13%)
Aug 30, 2019 26.93 26.95 26.93 26.95 800 +0.03(+0.11%)
Aug 29, 2019 26.87 26.95 26.87 26.92 1,757 -0.05(-0.19%)
Aug 28, 2019 26.93 26.98 26.93 26.96 3,250 +0.02(+0.07%)
Aug 27, 2019 26.94 26.96 26.94 26.95 2,605 +0.06(+0.20%)
Aug 26, 2019 26.92 26.93 26.89 26.89 1,023 -0.03(-0.11%)
Aug 23, 2019 26.95 26.95 26.87 26.92 800 +0.07(+0.26%)
Aug 22, 2019 26.90 26.90 26.83 26.85 2,396 -0.01(-0.06%)
Aug 21, 2019 26.85 26.90 26.82 26.86 4,095 -0.01(-0.04%)
Aug 20, 2019 26.86 26.91 26.84 26.88 3,280 +0.04(+0.15%)
Aug 19, 2019 26.80 26.83 26.80 26.83 1,206 -0.01(-0.04%)
Aug 16, 2019 26.85 26.85 26.84 26.84 600 +0.02(+0.09%)
Aug 15, 2019 26.83 26.86 26.80 26.82 6,077 +0.02(+0.09%)
Aug 14, 2019 26.81 26.82 26.75 26.80 5,881 +0.04(+0.16%)
Aug 13, 2019 26.76 26.80 26.75 26.75 2,694 -0.05(-0.21%)
Aug 12, 2019 26.83 26.83 26.81 26.81 394 +0.05(+0.17%)
Aug 09, 2019 26.75 26.83 26.74 26.76 1,100 -0.02(-0.07%)
Aug 08, 2019 26.76 26.81 26.75 26.79 2,691 +0.01(+0.04%)
Aug 07, 2019 26.80 26.81 26.73 26.77 16,364 -0.01(-0.02%)
Aug 06, 2019 26.74 26.80 26.74 26.78 3,242 +0.01(+0.03%)
Aug 05, 2019 26.80 26.80 26.77 26.77 415 +0.07(+0.25%)
Aug 02, 2019 26.74 26.74 26.66 26.70 2,200 -0.01(-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.