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

26.90 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 26.89 26.90 26.89 26.90 566 -0.01(-0.02%)
Oct 18, 2021 26.92 26.93 26.89 26.91 1,689 -0.01(-0.04%)
Oct 15, 2021 26.94 26.94 26.92 26.92 400 -0.02(-0.09%)
Oct 14, 2021 27.03 27.03 26.88 26.94 3,758 +0.02(+0.07%)
Oct 13, 2021 26.96 26.97 26.92 26.92 3,530 +0.01(+0.04%)
Oct 12, 2021 26.91 26.91 26.91 26.91 0 -0.01(-0.04%)
Oct 11, 2021 26.92 26.92 26.92 26.92 516 +0.00(+0.00%)
Oct 08, 2021 26.96 26.96 26.88 26.92 1,398 -0.00(-0.02%)
Oct 07, 2021 26.89 26.92 26.88 26.92 4,057 -0.01(-0.04%)
Oct 06, 2021 26.93 26.93 26.93 26.93 7 +0.02(+0.07%)
Oct 05, 2021 26.92 26.92 26.92 26.92 141 -0.00(-0.02%)
Oct 04, 2021 26.91 26.92 26.88 26.92 3,600 -0.01(-0.06%)
Oct 01, 2021 26.92 26.93 26.92 26.93 404 -0.04(-0.13%)
Sep 30, 2021 26.97 26.97 26.97 26.97 0 +0.00(+0.00%)
Sep 29, 2021 26.95 26.98 26.95 26.97 2,378 +0.00(+0.00%)
Sep 28, 2021 26.93 26.97 26.92 26.97 2,455 -0.02(-0.06%)
Sep 27, 2021 27.02 27.02 26.99 26.99 490 +0.01(+0.04%)
Sep 24, 2021 26.94 26.98 26.94 26.98 970 -0.00(-0.02%)
Sep 23, 2021 26.98 26.98 26.98 26.98 259 +0.02(+0.07%)
Sep 22, 2021 26.94 26.96 26.94 26.96 3,155 -0.02(-0.07%)
Sep 21, 2021 26.98 26.98 26.98 26.98 8 +0.01(+0.04%)
Sep 20, 2021 26.97 26.97 26.97 26.97 21 +0.01(+0.04%)
Sep 17, 2021 26.98 26.98 26.96 26.96 110 -0.01(-0.02%)
Sep 16, 2021 26.96 26.97 26.95 26.96 2,836 +0.00(+0.00%)
Sep 15, 2021 26.92 26.96 26.92 26.96 2,113 +0.00(+0.00%)
Sep 14, 2021 26.95 26.96 26.95 26.96 5,351 +0.01(+0.06%)
Sep 13, 2021 26.95 26.95 26.95 26.95 266 -0.02(-0.09%)
Sep 10, 2021 26.96 27.02 26.93 26.98 235,610 +0.01(+0.02%)
Sep 09, 2021 26.98 27.02 26.97 26.97 19,174 +0.00(+0.00%)
Sep 08, 2021 26.99 27.00 26.97 26.97 18,718 -0.03(-0.09%)
Sep 07, 2021 26.98 27.04 26.98 27.00 19,647 +0.02(+0.07%)
Sep 03, 2021 26.98 26.98 26.98 26.98 170 +0.03(+0.13%)
Sep 02, 2021 26.94 26.96 26.93 26.94 2,103 -0.01(-0.06%)
Sep 01, 2021 26.77 26.98 26.77 26.95 3,635 -0.08(-0.28%)
Aug 31, 2021 27.00 27.03 27.00 27.03 937 +0.03(+0.09%)
Aug 30, 2021 27.00 27.03 26.99 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 26.99 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 27.01 26.96 27.01 227 +0.01(+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 -0.01(-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.