Skip to main content

Mar 2023 Term Corp Ishares Ibonds ETF (NY: IBDD )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.00 27.03 27.00 27.03 937 +0.03(+0.09%)
Aug 30, 2021 27.00 27.03 26.98 27.00 1,775 +0.00(+0.00%)
Aug 27, 2021 26.99 27.03 26.99 27.00 2,003 +0.00(+0.02%)
Aug 26, 2021 27.00 27.00 27.00 27.00 1,011 +0.00(+0.00%)
Aug 25, 2021 26.97 27.00 26.97 27.00 1,311 +0.02(+0.09%)
Aug 24, 2021 26.98 26.98 26.98 26.98 1,399 -0.02(-0.07%)
Aug 23, 2021 26.99 27.00 26.99 27.00 186 +0.02(+0.06%)
Aug 20, 2021 26.96 27.01 26.96 26.98 1,892 -0.02(-0.06%)
Aug 19, 2021 26.98 27.00 26.95 27.00 6,134 +0.00(+0.00%)
Aug 18, 2021 27.01 27.01 27.00 27.00 6,275 +0.00(+0.00%)
Aug 17, 2021 26.97 27.02 26.97 27.00 480 -0.02(-0.07%)
Aug 16, 2021 26.96 27.02 26.96 27.02 227 +0.02(+0.06%)
Aug 13, 2021 26.98 27.00 26.97 27.00 2,154 +0.00(+0.00%)
Aug 12, 2021 27.00 27.00 26.98 27.00 5,130 -0.01(-0.04%)
Aug 11, 2021 27.03 27.04 26.99 27.01 2,331 +0.03(+0.11%)
Aug 10, 2021 26.98 27.02 26.98 26.98 2,823 -0.02(-0.07%)
Aug 09, 2021 27.05 27.05 26.96 27.00 2,184 +0.00(+0.00%)
Aug 06, 2021 27.00 27.00 27.00 27.00 1,523 +0.00(+0.00%)
Aug 05, 2021 27.03 27.03 27.00 27.00 750 -0.00(-0.02%)
Aug 04, 2021 27.04 27.04 27.00 27.00 1,080 +0.01(+0.04%)
Aug 03, 2021 27.23 27.23 27.00 27.00 748 -0.02(-0.06%)
Aug 02, 2021 27.01 27.01 27.01 27.01 120 -0.04(-0.17%)
Jul 30, 2021 27.08 27.08 27.05 27.05 270 +0.01(+0.04%)
Jul 29, 2021 27.09 27.09 27.05 27.05 630 +0.01(+0.02%)
Jul 28, 2021 27.07 27.07 27.00 27.04 410 -0.01(-0.04%)
Jul 27, 2021 27.09 27.09 27.05 27.05 123 +0.04(+0.15%)
Jul 26, 2021 26.99 27.09 26.99 27.01 3,772 -0.03(-0.11%)
Jul 23, 2021 27.05 27.08 27.04 27.04 3,019 +0.00(+0.02%)
Jul 22, 2021 27.04 27.04 27.04 27.04 61 -0.00(-0.02%)
Jul 21, 2021 27.00 27.04 27.00 27.04 3,121 +0.00(+0.02%)
Jul 20, 2021 27.08 27.08 26.99 27.04 863 -0.01(-0.02%)
Jul 19, 2021 27.06 27.07 27.02 27.04 5,955 -0.01(-0.05%)
Jul 16, 2021 27.06 27.06 27.05 27.05 1,586 +0.00(+0.00%)
Jul 15, 2021 27.07 27.08 27.05 27.05 3,437 +0.02(+0.09%)
Jul 14, 2021 27.07 27.07 26.99 27.03 1,082 +0.01(+0.02%)
Jul 13, 2021 27.02 27.02 27.02 27.02 997 +0.00(+0.00%)
Jul 12, 2021 26.99 27.02 26.99 27.02 5,770 -0.01(-0.02%)
Jul 09, 2021 27.07 27.07 27.03 27.03 126 +0.02(+0.06%)
Jul 08, 2021 27.01 27.03 26.92 27.02 8,504 -0.01(-0.04%)
Jul 07, 2021 26.99 27.02 26.99 27.02 144 +0.00(+0.00%)
Jul 06, 2021 27.01 27.02 25.35 27.02 5,268 +0.00(+0.00%)
Jul 02, 2021 26.98 27.07 26.98 27.02 2,584 +0.00(+0.00%)
Jul 01, 2021 27.02 27.02 27.02 27.02 68 -0.06(-0.22%)
Jun 30, 2021 27.05 27.10 27.05 27.09 839 +0.01(+0.04%)
Jun 29, 2021 27.02 27.08 26.98 27.07 15,808 +0.01(+0.04%)
Jun 28, 2021 27.02 27.09 26.99 27.06 8,285 +0.00(+0.02%)
Jun 25, 2021 27.01 27.06 27.01 27.06 2,367 +0.00(+0.02%)
Jun 24, 2021 27.01 27.05 27.01 27.05 1,047 -0.02(-0.07%)
Jun 23, 2021 27.11 27.11 27.07 27.07 135 +0.00(+0.00%)
Jun 22, 2021 27.07 27.07 27.07 27.07 34 +0.00(+0.00%)
Jun 21, 2021 27.07 27.07 27.07 27.07 752 +0.01(+0.04%)
Jun 18, 2021 27.08 27.08 27.07 27.07 222 -0.00(-0.02%)
Jun 17, 2021 27.11 27.11 27.07 27.07 5,070 -0.01(-0.04%)
Jun 16, 2021 27.09 27.09 27.08 27.08 276 +0.00(+0.00%)
Jun 15, 2021 27.13 27.13 27.04 27.08 1,725 -0.01(-0.02%)
Jun 14, 2021 27.08 27.13 27.08 27.09 2,895 +0.00(+0.00%)
Jun 11, 2021 27.05 27.09 27.05 27.09 1,346 +0.00(+0.00%)
Jun 10, 2021 27.05 27.13 27.04 27.09 2,912 -0.01(-0.04%)
Jun 09, 2021 27.05 27.13 27.05 27.09 7,552 +0.02(+0.06%)
Jun 08, 2021 27.07 27.09 27.05 27.08 3,301 +0.01(+0.04%)
Jun 07, 2021 27.06 27.07 27.05 27.07 2,471 -0.02(-0.06%)
Jun 04, 2021 27.07 27.13 27.07 27.09 7,815 +0.01(+0.02%)
Jun 03, 2021 27.08 27.10 27.05 27.08 7,100 -0.01(-0.04%)
Jun 02, 2021 27.05 27.09 27.05 27.09 2,460 +0.03(+0.11%)
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.