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 29, 2021 26.10 26.10 26.01 26.03 4,319 +0.00(+0.02%)
Oct 28, 2021 26.02 26.04 26.02 26.02 840 +0.00(+0.02%)
Oct 27, 2021 26.02 26.02 26.02 26.02 415 -0.02(-0.07%)
Oct 26, 2021 24.21 26.04 0 -0.00(-0.02%)
Oct 25, 2021 26.04 26.04 26.04 26.04 79 +0.02(+0.09%)
Oct 22, 2021 26.02 26.02 26.02 26.02 1,683 -0.03(-0.11%)
Oct 21, 2021 26.05 26.05 26.01 26.05 3,711 -0.01(-0.04%)
Oct 20, 2021 26.06 26.06 26.06 26.06 0 +0.02(+0.07%)
Oct 19, 2021 26.03 26.04 26.03 26.04 584 -0.00(-0.02%)
Oct 18, 2021 26.06 26.07 26.03 26.04 1,744 -0.01(-0.04%)
Oct 15, 2021 26.08 26.08 26.05 26.05 413 -0.02(-0.09%)
Oct 14, 2021 26.16 26.16 26.02 26.08 3,882 +0.02(+0.07%)
Oct 13, 2021 26.10 26.11 26.06 26.06 3,646 +0.01(+0.04%)
Oct 12, 2021 26.05 26.05 26.05 26.05 0 -0.01(-0.04%)
Oct 11, 2021 26.06 26.06 26.06 26.06 533 +0.00(+0.00%)
Oct 08, 2021 26.10 26.10 26.02 26.06 1,444 -0.00(-0.02%)
Oct 07, 2021 26.03 26.06 26.02 26.06 4,191 -0.01(-0.04%)
Oct 06, 2021 26.07 26.07 26.07 26.07 7 +0.02(+0.07%)
Oct 05, 2021 26.05 26.05 26.05 26.05 145 -0.00(-0.02%)
Oct 04, 2021 26.05 26.06 26.02 26.06 3,719 -0.01(-0.06%)
Oct 01, 2021 26.06 26.07 26.06 26.07 417 +0.01(+0.03%)
Sep 30, 2021 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Sep 29, 2021 26.05 26.07 26.05 26.06 2,460 +0.00(+0.00%)
Sep 28, 2021 26.03 26.06 26.02 26.06 2,540 -0.01(-0.06%)
Sep 27, 2021 26.11 26.11 26.08 26.08 507 +0.01(+0.04%)
Sep 24, 2021 26.04 26.07 26.04 26.07 1,003 -0.00(-0.02%)
Sep 23, 2021 26.07 26.07 26.07 26.07 267 +0.02(+0.07%)
Sep 22, 2021 26.04 26.06 26.04 26.05 3,264 -0.02(-0.07%)
Sep 21, 2021 26.07 26.07 26.07 26.07 8 +0.01(+0.04%)
Sep 20, 2021 26.06 26.06 26.06 26.06 21 +0.01(+0.04%)
Sep 17, 2021 26.08 26.08 26.05 26.05 113 -0.00(-0.02%)
Sep 16, 2021 26.05 26.07 26.05 26.06 2,934 +0.00(+0.00%)
Sep 15, 2021 26.02 26.06 26.02 26.06 2,186 +0.00(+0.00%)
Sep 14, 2021 26.04 26.06 26.04 26.06 5,536 +0.01(+0.06%)
Sep 13, 2021 26.05 26.05 26.05 26.05 275 -0.02(-0.09%)
Sep 10, 2021 26.06 26.11 26.03 26.07 243,794 +0.00(+0.02%)
Sep 09, 2021 26.07 26.11 26.06 26.06 19,840 +0.00(+0.00%)
Sep 08, 2021 26.08 26.09 26.06 26.06 19,368 -0.02(-0.09%)
Sep 07, 2021 26.07 26.13 26.07 26.09 20,329 +0.02(+0.07%)
Sep 03, 2021 26.07 26.07 26.07 26.07 175 +0.03(+0.13%)
Sep 02, 2021 26.04 26.05 26.03 26.04 2,176 -0.01(-0.06%)
Sep 01, 2021 25.87 26.07 25.87 26.05 3,761 -0.03(-0.12%)
Aug 31, 2021 26.05 26.08 26.05 26.08 971 +0.02(+0.09%)
Aug 30, 2021 26.05 26.08 26.04 26.06 1,839 +0.00(+0.00%)
Aug 27, 2021 26.04 26.08 26.04 26.06 2,075 +0.00(+0.02%)
Aug 26, 2021 26.05 26.05 26.05 26.05 1,047 +0.00(+0.00%)
Aug 25, 2021 26.02 26.05 26.02 26.05 1,358 +0.02(+0.09%)
Aug 24, 2021 26.03 26.04 26.03 26.03 1,449 -0.02(-0.07%)
Aug 23, 2021 26.05 26.05 26.05 26.05 192 +0.01(+0.06%)
Aug 20, 2021 26.01 26.06 26.01 26.03 1,960 -0.01(-0.06%)
Aug 19, 2021 26.03 26.05 26.00 26.05 6,357 +0.00(+0.00%)
Aug 18, 2021 26.06 26.06 26.05 26.05 6,503 +0.00(+0.00%)
Aug 17, 2021 26.02 26.07 26.02 26.05 497 -0.02(-0.07%)
Aug 16, 2021 26.01 26.07 26.01 26.07 235 +0.01(+0.06%)
Aug 13, 2021 26.03 26.05 26.02 26.05 2,232 +0.00(+0.00%)
Aug 12, 2021 26.06 26.06 26.03 26.05 5,316 -0.01(-0.04%)
Aug 11, 2021 26.08 26.09 26.04 26.06 2,415 +0.03(+0.11%)
Aug 10, 2021 26.03 26.07 26.03 26.03 2,925 -0.02(-0.07%)
Aug 09, 2021 26.10 26.10 26.01 26.05 2,263 +0.00(+0.00%)
Aug 06, 2021 26.05 26.05 26.05 26.05 1,578 +0.00(+0.00%)
Aug 05, 2021 26.08 26.08 26.05 26.05 777 -0.00(-0.02%)
Aug 04, 2021 26.09 26.09 26.06 26.06 1,119 +0.01(+0.04%)
Aug 03, 2021 26.27 26.27 26.05 26.05 775 -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.