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 (%)
Feb 28, 2022 26.66 26.67 26.63 26.65 37,914 +0.00(+0.02%)
Feb 25, 2022 26.63 26.67 26.62 26.65 3,957 +0.00(+0.00%)
Feb 24, 2022 26.63 26.67 26.63 26.65 5,172 +0.03(+0.09%)
Feb 23, 2022 26.63 26.63 26.61 26.62 4,380 -0.03(-0.11%)
Feb 22, 2022 26.63 26.65 26.62 26.65 5,544 +0.00(+0.02%)
Feb 18, 2022 26.65 0 +0.00(+0.00%)
Feb 17, 2022 26.63 26.65 26.63 26.65 113 +0.00(+0.00%)
Feb 16, 2022 26.67 26.67 26.61 26.65 7,097 +0.02(+0.06%)
Feb 15, 2022 26.63 26.67 26.63 26.63 2,542 -0.02(-0.06%)
Feb 14, 2022 26.64 26.65 26.64 26.65 104 -0.03(-0.11%)
Feb 11, 2022 26.67 26.68 26.64 26.67 2,413 +0.02(+0.06%)
Feb 10, 2022 26.66 26.66 26.66 26.66 576 -0.01(-0.02%)
Feb 09, 2022 26.64 26.67 26.64 26.67 1,220 -0.01(-0.02%)
Feb 08, 2022 26.67 26.67 26.64 26.67 2,956 -0.01(-0.06%)
Feb 07, 2022 26.67 26.70 26.66 26.68 9,174 +0.00(+0.02%)
Feb 04, 2022 26.69 26.69 26.67 26.68 1,010 +0.00(+0.00%)
Feb 03, 2022 26.66 26.68 26.68 303 -0.02(-0.06%)
Feb 02, 2022 26.70 26.70 26.70 26.70 1,032 +0.00(+0.02%)
Feb 01, 2022 26.67 26.71 26.67 26.69 4,675 -0.04(-0.15%)
Jan 31, 2022 26.73 26.73 26.73 26.73 7 -0.00(-0.00%)
Jan 28, 2022 26.72 26.73 26.71 26.73 4,707 +0.01(+0.04%)
Jan 27, 2022 26.74 26.74 26.70 26.72 24,881 -0.03(-0.13%)
Jan 26, 2022 26.75 26.75 26.75 26.75 43 -0.01(-0.04%)
Jan 25, 2022 26.73 26.77 26.72 26.77 772 +0.03(+0.09%)
Jan 24, 2022 26.75 26.75 26.71 26.74 2,291 +0.00(+0.02%)
Jan 21, 2022 26.74 26.74 26.72 26.73 762 -0.00(-0.02%)
Jan 20, 2022 26.76 26.76 26.74 26.74 3,244 +0.00(+0.02%)
Jan 19, 2022 26.75 26.75 26.73 26.73 823 -0.03(-0.11%)
Jan 18, 2022 26.79 26.80 26.77 26.77 954 -0.00(-0.02%)
Jan 14, 2022 26.77 0 -0.01(-0.02%)
Jan 13, 2022 26.74 26.78 26.74 26.78 7,132 +0.02(+0.06%)
Jan 12, 2022 26.75 26.78 26.75 26.76 3,407 -0.01(-0.04%)
Jan 11, 2022 26.74 26.77 26.74 26.77 973 +0.02(+0.07%)
Jan 10, 2022 26.72 26.76 26.72 26.75 4,586 +0.00(+0.00%)
Jan 07, 2022 26.71 26.80 26.71 26.75 5,760 +0.01(+0.04%)
Jan 06, 2022 26.75 26.75 26.74 26.74 774 -0.02(-0.07%)
Jan 05, 2022 26.79 26.79 26.76 26.76 1,756 -0.01(-0.04%)
Jan 04, 2022 26.79 26.79 26.76 26.77 687 +0.00(+0.00%)
Jan 03, 2022 26.75 26.77 26.75 26.77 1,605 +0.00(+0.02%)
Dec 31, 2021 26.77 26.77 26.77 26.77 0 -0.01(-0.04%)
Dec 30, 2021 26.82 26.82 26.75 26.78 3,839 +0.02(+0.06%)
Dec 29, 2021 26.83 26.83 26.76 26.76 17,472 +0.00(+0.01%)
Dec 28, 2021 26.77 26.77 26.75 26.76 5,033 +0.01(+0.03%)
Dec 27, 2021 26.75 26.78 26.70 26.75 15,451 -0.01(-0.03%)
Dec 23, 2021 26.77 26.77 26.75 26.76 10,901 +0.01(+0.02%)
Dec 22, 2021 26.77 26.77 26.74 26.75 5,514 +0.00(+0.00%)
Dec 21, 2021 26.72 26.79 26.72 26.75 4,853 +0.00(+0.02%)
Dec 20, 2021 26.74 26.76 26.73 26.75 4,986 -0.02(-0.09%)
Dec 17, 2021 26.77 26.77 26.77 26.77 100 +0.04(+0.13%)
Dec 16, 2021 26.69 26.77 26.68 26.74 5,466 -0.06(-0.21%)
Dec 15, 2021 26.80 26.80 26.79 26.80 1,524 -0.02(-0.09%)
Dec 14, 2021 26.79 26.82 26.79 26.82 2,551 +0.03(+0.11%)
Dec 13, 2021 26.77 26.79 26.77 26.79 7,434 +0.00(+0.00%)
Dec 10, 2021 26.77 26.79 26.77 26.79 720 +0.00(+0.02%)
Dec 09, 2021 26.81 26.81 26.75 26.79 2,026 +0.01(+0.04%)
Dec 08, 2021 26.79 26.79 26.77 26.77 1,701 -0.02(-0.07%)
Dec 07, 2021 26.74 26.80 26.60 26.80 26,469 +0.01(+0.02%)
Dec 06, 2021 26.79 26.79 26.79 26.79 2 +0.00(+0.00%)
Dec 03, 2021 26.80 26.80 26.79 26.79 569 +0.02(+0.06%)
Dec 02, 2021 26.78 26.79 26.75 26.77 13,412 -0.02(-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.