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 28, 2019 23.62 23.62 23.57 23.59 9,772 -0.04(-0.16%)
Feb 27, 2019 23.64 23.64 23.62 23.62 2,406 +0.02(+0.08%)
Feb 26, 2019 23.63 23.64 23.58 23.61 570,624 +0.03(+0.11%)
Feb 25, 2019 23.54 23.61 23.54 23.58 2,233 -0.01(-0.04%)
Feb 22, 2019 23.61 23.61 23.56 23.59 2,648 +0.05(+0.21%)
Feb 21, 2019 23.59 23.59 23.51 23.54 2,520 -0.02(-0.08%)
Feb 20, 2019 23.59 23.63 23.56 23.56 12,703 -0.01(-0.04%)
Feb 19, 2019 23.57 23.58 23.53 23.56 4,566 +0.02(+0.10%)
Feb 15, 2019 23.54 23.56 23.52 23.54 2,207 -0.01(-0.04%)
Feb 14, 2019 23.54 23.59 23.54 23.55 1,493 +0.05(+0.19%)
Feb 13, 2019 23.55 23.55 23.50 23.51 2,136 -0.03(-0.12%)
Feb 12, 2019 23.55 23.58 23.49 23.53 5,661 +0.00(+0.02%)
Feb 11, 2019 23.53 23.53 23.53 23.53 38 -0.02(-0.08%)
Feb 08, 2019 23.52 23.56 23.52 23.55 1,876 +0.02(+0.10%)
Feb 07, 2019 23.49 23.57 23.49 23.52 3,245 +0.01(+0.06%)
Feb 06, 2019 23.55 23.55 23.51 23.51 9,860 +0.00(+0.02%)
Feb 05, 2019 23.41 23.53 23.41 23.51 7,033 -0.01(-0.04%)
Feb 04, 2019 23.49 23.53 23.49 23.51 9,391 +0.04(+0.15%)
Feb 01, 2019 23.54 23.54 23.44 23.48 14,236 -0.02(-0.10%)
Jan 31, 2019 23.50 23.50 23.50 23.50 35 +0.06(+0.27%)
Jan 30, 2019 23.38 23.44 23.38 23.44 15,783 +0.07(+0.31%)
Jan 29, 2019 23.37 23.38 23.34 23.37 1,266 +0.04(+0.15%)
Jan 28, 2019 23.40 23.40 23.28 23.33 6,250 +0.00(+0.00%)
Jan 25, 2019 23.35 23.35 23.30 23.33 1,769 -0.02(-0.08%)
Jan 24, 2019 23.31 23.36 23.31 23.35 3,344 +0.08(+0.33%)
Jan 23, 2019 23.25 23.29 23.25 23.27 4,313 +0.01(+0.04%)
Jan 22, 2019 23.30 23.30 23.23 23.26 1,640 +0.04(+0.16%)
Jan 18, 2019 23.21 23.23 23.21 23.23 663 +0.00(+0.00%)
Jan 17, 2019 23.20 23.23 23.19 23.23 7,187 +0.04(+0.17%)
Jan 16, 2019 23.18 23.24 23.16 23.19 15,270 +0.02(+0.08%)
Jan 15, 2019 23.18 23.24 23.14 23.17 10,503 -0.02(-0.10%)
Jan 14, 2019 23.27 23.27 23.15 23.19 7,459 -0.03(-0.12%)
Jan 11, 2019 23.24 23.24 23.17 23.22 9,513 +0.04(+0.16%)
Jan 10, 2019 23.20 23.21 23.14 23.18 15,938 +0.06(+0.25%)
Jan 09, 2019 23.13 23.16 23.07 23.12 7,572 +0.03(+0.12%)
Jan 08, 2019 23.11 23.14 23.05 23.10 5,430 -0.02(-0.08%)
Jan 07, 2019 23.16 23.18 23.09 23.11 10,460 +0.02(+0.08%)
Jan 04, 2019 23.10 23.24 23.09 23.10 5,641 -0.11(-0.49%)
Jan 03, 2019 23.17 23.21 23.15 23.21 4,629 +0.08(+0.35%)
Jan 02, 2019 23.12 23.16 23.11 23.13 5,562 -0.01(-0.04%)
Dec 31, 2018 23.14 23.14 23.14 23.14 331 +0.02(+0.08%)
Dec 28, 2018 23.12 23.12 23.02 23.12 15,044 +0.06(+0.27%)
Dec 27, 2018 23.00 23.07 23.00 23.06 4,673 +0.04(+0.18%)
Dec 26, 2018 23.02 23.11 23.01 23.01 2,526 -0.05(-0.23%)
Dec 24, 2018 23.07 23.07 23.07 23.07 110 +0.05(+0.22%)
Dec 21, 2018 23.06 23.06 22.97 23.02 5,420 -0.02(-0.10%)
Dec 20, 2018 23.12 23.12 22.99 23.04 6,949 -0.00(-0.02%)
Dec 19, 2018 23.10 23.10 22.99 23.05 7,941 +0.01(+0.06%)
Dec 18, 2018 23.07 23.07 23.00 23.03 820 +0.03(+0.12%)
Dec 17, 2018 22.97 23.04 22.97 23.00 4,986 +0.02(+0.10%)
Dec 14, 2018 22.98 23.03 22.94 22.98 10,982 +0.03(+0.12%)
Dec 13, 2018 22.98 23.01 22.90 22.96 6,833 +0.02(+0.07%)
Dec 12, 2018 22.93 22.97 22.89 22.94 3,019 +0.01(+0.04%)
Dec 11, 2018 22.98 22.98 22.90 22.93 10,418 -0.02(-0.10%)
Dec 10, 2018 23.00 23.00 22.92 22.95 5,511 +0.01(+0.04%)
Dec 07, 2018 22.94 22.96 22.90 22.94 1,553 +0.06(+0.28%)
Dec 06, 2018 22.82 22.99 22.82 22.88 4,590 -0.08(-0.35%)
Dec 04, 2018 22.96 22.96 22.91 22.96 6,212 +0.01(+0.04%)
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.