Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 105.20 105.40 105.20 105.40 584 +0.00(+0.00%)
Oct 30, 2014 105.39 105.46 105.39 105.40 1,146 +0.03(+0.03%)
Oct 29, 2014 105.44 105.44 105.37 105.37 693 -0.26(-0.25%)
Oct 28, 2014 105.63 105.63 105.63 105.63 1,413 -0.12(-0.11%)
Oct 27, 2014 105.71 105.75 105.71 105.75 661 +0.05(+0.05%)
Oct 24, 2014 105.70 105.70 105.70 105.70 536 +0.09(+0.09%)
Oct 23, 2014 105.59 105.72 105.59 105.61 1,587 -0.04(-0.03%)
Oct 22, 2014 105.91 106.02 105.65 105.65 1,352 -0.56(-0.53%)
Oct 21, 2014 105.85 106.21 105.85 106.21 911 +0.06(+0.06%)
Oct 20, 2014 106.15 106.15 106.15 106.15 429 -0.12(-0.12%)
Oct 16, 2014 106.34 106.34 106.28 106.28 221 -0.36(-0.34%)
Oct 15, 2014 107.62 107.72 106.64 106.64 669 +0.59(+0.56%)
Oct 14, 2014 106.05 106.05 106.05 106.05 367 +0.49(+0.46%)
Oct 13, 2014 106.64 106.64 105.56 105.56 1,057 +0.05(+0.05%)
Oct 09, 2014 105.61 105.61 105.50 105.51 294 -0.02(-0.02%)
Oct 08, 2014 105.80 105.80 105.19 105.53 2,977 +0.17(+0.17%)
Oct 07, 2014 105.10 105.38 104.71 105.36 1,538 +0.36(+0.34%)
Oct 06, 2014 104.82 105.29 104.40 105.00 1,760 +0.22(+0.21%)
Oct 03, 2014 104.39 104.78 104.39 104.78 1,963 +0.13(+0.12%)
Oct 02, 2014 104.87 104.87 104.65 104.65 915 +0.15(+0.14%)
Oct 01, 2014 104.69 104.70 104.50 104.50 2,311 -0.06(-0.06%)
Sep 30, 2014 104.56 104.56 104.56 104.56 508 +0.14(+0.13%)
Sep 29, 2014 104.09 104.42 104.09 104.42 882 +0.00(+0.00%)
Sep 26, 2014 104.52 104.56 104.38 104.42 913 -0.03(-0.03%)
Sep 25, 2014 104.50 104.50 104.38 104.45 2,243 -0.09(-0.09%)
Sep 24, 2014 104.55 104.56 104.54 104.54 48,091 -0.02(-0.02%)
Sep 23, 2014 104.57 104.59 104.46 104.56 1,056 +0.05(+0.05%)
Sep 22, 2014 104.47 104.52 104.23 104.51 1,414 +0.31(+0.30%)
Sep 19, 2014 104.44 104.44 104.20 104.20 318 +0.42(+0.40%)
Sep 18, 2014 103.94 104.03 103.78 103.78 957 -0.12(-0.12%)
Sep 17, 2014 104.36 104.36 103.90 103.90 881 -0.32(-0.31%)
Sep 16, 2014 104.30 104.32 104.04 104.22 7,001 +0.56(+0.54%)
Sep 15, 2014 103.66 103.66 103.66 103.66 19 +0.00(+0.00%)
Sep 12, 2014 104.81 104.89 103.66 103.66 848 -1.10(-1.05%)
Sep 11, 2014 104.70 105.61 104.30 104.76 5,507 -0.22(-0.21%)
Sep 10, 2014 104.98 104.98 104.98 104.98 94 +0.00(+0.00%)
Sep 09, 2014 104.98 104.98 104.98 104.98 499 -0.26(-0.25%)
Sep 08, 2014 105.55 105.55 105.21 105.24 674 -0.12(-0.11%)
Sep 05, 2014 105.37 105.45 105.36 105.36 1,154 -0.12(-0.11%)
Sep 04, 2014 105.50 105.50 105.44 105.48 1,144 -1.02(-0.96%)
Sep 03, 2014 106.22 106.50 106.50 106.50 300 +0.00(+0.00%)
Sep 02, 2014 106.22 106.50 106.50 106.50 260 +0.00(+0.00%)
Aug 29, 2014 106.53 106.50 106.50 106.50 2,800 +0.17(+0.16%)
Aug 28, 2014 106.56 106.56 106.33 106.33 1,213 +0.45(+0.43%)
Aug 27, 2014 105.88 105.88 105.88 105.88 210 +0.00(+0.00%)
Aug 26, 2014 106.04 106.11 105.88 105.88 1,805 -0.11(-0.10%)
Aug 25, 2014 105.89 106.61 105.89 105.99 532 +0.21(+0.20%)
Aug 22, 2014 105.78 105.78 105.78 105.78 406 +0.13(+0.12%)
Aug 21, 2014 105.65 105.65 105.65 105.65 46 +0.00(+0.00%)
Aug 20, 2014 105.73 105.73 105.54 105.65 1,322 -0.89(-0.84%)
Aug 19, 2014 106.54 106.54 106.54 106.54 88 +0.00(+0.00%)
Aug 18, 2014 106.09 106.54 105.96 106.54 1,310 +0.29(+0.27%)
Aug 15, 2014 106.27 106.27 106.25 106.25 921 -0.09(-0.08%)
Aug 14, 2014 106.00 106.41 105.76 106.34 3,232 +0.66(+0.62%)
Aug 13, 2014 105.69 105.69 105.69 105.69 215 +0.02(+0.01%)
Aug 12, 2014 105.69 105.69 105.67 105.67 785 +0.02(+0.02%)
Aug 11, 2014 105.65 105.65 105.65 105.65 792 +0.00(+0.00%)
Aug 08, 2014 105.64 105.64 105.64 105.65 590 +0.32(+0.30%)
Aug 07, 2014 105.58 105.65 105.33 105.33 1,001 -0.05(-0.05%)
Aug 06, 2014 105.45 105.61 105.35 105.38 1,118 +0.02(+0.02%)
Aug 05, 2014 105.13 105.36 105.10 105.36 969 +0.05(+0.05%)
Aug 04, 2014 105.42 105.42 105.29 105.31 1,031 +0.05(+0.05%)
Aug 01, 2014 105.11 105.51 104.95 105.26 3,330 +0.01(+0.01%)
Jul 31, 2014 105.27 105.27 105.23 105.25 1,398 -0.27(-0.26%)
Jul 30, 2014 105.58 105.58 105.47 105.52 1,924 -0.45(-0.43%)
Jul 29, 2014 106.01 106.01 106.01 105.97 2,895 +0.25(+0.24%)
Jul 28, 2014 105.86 105.86 105.72 105.72 11,346 -0.10(-0.10%)
Jul 25, 2014 105.77 105.82 105.77 105.82 988 +0.11(+0.11%)
Jul 24, 2014 105.74 105.74 105.59 105.71 2,346 -0.24(-0.23%)
Jul 23, 2014 105.95 105.95 105.95 105.95 811 +0.00(+0.00%)
Jul 22, 2014 105.89 105.95 105.89 105.95 1,477 +0.51(+0.48%)
Jul 21, 2014 105.44 105.44 105.44 105.44 33 +0.00(+0.00%)
Jul 18, 2014 105.95 105.95 105.44 105.44 3,247 -0.37(-0.35%)
Jul 17, 2014 105.62 105.81 105.62 105.81 549 +0.34(+0.32%)
Jul 16, 2014 105.28 105.53 105.28 105.47 1,635 +0.18(+0.17%)
Jul 15, 2014 105.36 105.36 105.29 105.29 944 -0.11(-0.10%)
Jul 14, 2014 105.44 105.49 105.38 105.40 2,546 -0.06(-0.06%)
Jul 11, 2014 105.46 105.46 105.46 105.46 444 +0.26(+0.25%)
Jul 10, 2014 105.20 105.20 105.20 105.20 553 +0.00(+0.00%)
Jul 09, 2014 105.20 105.21 105.20 105.20 1,542 -0.11(-0.10%)
Jul 08, 2014 105.13 105.31 105.13 105.31 726 +0.52(+0.50%)
Jul 07, 2014 104.81 104.90 104.73 104.79 4,759 +0.39(+0.37%)
Jul 03, 2014 104.21 104.40 104.40 104.40 4,800 -0.41(-0.39%)
Jul 02, 2014 104.81 104.81 104.81 104.81 117 +0.00(+0.00%)
Jul 01, 2014 104.81 104.81 104.81 104.81 648 -0.86(-0.82%)
Jun 30, 2014 105.94 105.94 105.36 105.67 1,097 -0.10(-0.10%)
Jun 27, 2014 105.60 105.78 105.60 105.78 356 +0.44(+0.41%)
Jun 26, 2014 105.76 105.76 105.34 105.34 773 -0.07(-0.07%)
Jun 25, 2014 105.35 105.41 105.34 105.41 940 +0.22(+0.21%)
Jun 24, 2014 105.06 105.39 105.06 105.19 2,390 +0.47(+0.45%)
Jun 23, 2014 104.71 104.92 104.71 104.72 500 -0.17(-0.16%)
Jun 20, 2014 104.48 104.91 104.48 104.89 871 -0.01(-0.01%)
Jun 19, 2014 104.87 104.90 104.80 104.90 1,352 +0.17(+0.16%)
Jun 18, 2014 104.63 104.99 104.56 104.73 2,252 +0.21(+0.20%)
Jun 17, 2014 104.47 104.52 104.47 104.52 595 -0.40(-0.38%)
Jun 16, 2014 104.92 104.92 104.92 104.92 345 +0.18(+0.17%)
Jun 13, 2014 104.76 104.76 104.74 104.74 328 -0.07(-0.07%)
Jun 12, 2014 104.64 104.81 104.64 104.81 405 +0.02(+0.02%)
Jun 11, 2014 104.72 104.79 104.72 104.79 891 +0.22(+0.21%)
Jun 10, 2014 104.50 104.62 104.57 104.57 1,057 +0.13(+0.12%)
Jun 06, 2014 104.75 104.75 104.44 104.44 1,087 -0.28(-0.27%)
Jun 05, 2014 104.63 104.72 104.63 104.72 2,190 +0.23(+0.22%)
Jun 04, 2014 104.62 104.62 104.45 104.49 978 -0.22(-0.21%)
Jun 03, 2014 104.75 104.75 104.71 104.71 503 -0.26(-0.25%)
Jun 02, 2014 105.33 105.33 104.97 104.97 1,903 -0.58(-0.55%)
May 30, 2014 105.59 105.64 105.55 105.55 962 -0.10(-0.09%)
May 29, 2014 105.85 105.85 105.65 105.65 1,066 +0.10(+0.09%)
May 28, 2014 105.75 105.75 105.55 105.55 597 +0.31(+0.30%)
May 27, 2014 105.21 105.29 105.00 105.24 1,668 -0.06(-0.06%)
May 23, 2014 105.30 105.30 105.30 105.30 0 +0.00(+0.00%)
May 22, 2014 105.30 105.30 105.30 105.30 448 +0.15(+0.14%)
May 21, 2014 105.12 105.15 105.03 105.15 453 -0.03(-0.03%)
May 20, 2014 104.84 105.29 104.84 105.18 3,497 +0.02(+0.01%)
May 19, 2014 105.34 105.34 105.17 105.17 1,546 -0.14(-0.14%)
May 16, 2014 105.29 105.36 105.29 105.31 1,388 +0.11(+0.10%)
May 15, 2014 105.38 105.38 105.20 105.20 528 +0.22(+0.21%)
May 14, 2014 105.20 105.20 104.98 104.98 1,588 +0.25(+0.23%)
May 13, 2014 104.75 104.86 104.73 104.73 4,518 +0.16(+0.15%)
May 12, 2014 104.58 104.58 104.58 104.58 828 -0.08(-0.08%)
May 09, 2014 104.62 104.66 104.59 104.66 1,198 +0.15(+0.15%)
May 08, 2014 104.51 104.51 104.51 104.51 491 +0.01(+0.01%)
May 07, 2014 104.70 104.70 104.50 104.50 757 +0.05(+0.05%)
May 06, 2014 104.27 104.70 104.27 104.45 2,946 -0.36(-0.34%)
May 05, 2014 104.81 104.81 104.81 104.81 598 +0.34(+0.33%)
May 02, 2014 103.93 104.47 103.93 104.47 2,524 -0.02(-0.02%)
May 01, 2014 104.42 104.49 104.42 104.49 789 +0.28(+0.27%)
Apr 30, 2014 104.21 104.21 104.21 104.21 245 -0.10(-0.10%)
Apr 29, 2014 104.20 104.31 104.20 104.31 2,267 -0.03(-0.03%)
Apr 28, 2014 104.10 104.34 104.10 104.34 4,701 +0.22(+0.21%)
Apr 25, 2014 104.13 104.18 104.12 104.12 2,661 +0.06(+0.06%)
Apr 24, 2014 104.07 104.07 104.07 104.07 700 +0.12(+0.11%)
Apr 23, 2014 103.83 103.95 103.83 103.95 2,542 +0.16(+0.15%)
Apr 22, 2014 103.79 103.79 103.79 103.79 3,478 -0.06(-0.06%)
Apr 21, 2014 103.80 103.89 103.80 103.85 2,063 -0.01(-0.01%)
Apr 17, 2014 104.38 103.86 103.86 103.86 18,000 -0.44(-0.42%)
Apr 16, 2014 104.30 104.30 104.30 104.30 789 -0.29(-0.28%)
Apr 15, 2014 104.66 104.66 104.15 104.59 2,708 +0.39(+0.37%)
Apr 14, 2014 104.20 104.20 104.20 104.20 1,629 -0.01(-0.01%)
Apr 11, 2014 104.21 104.21 104.21 104.21 1,378 +0.38(+0.37%)
Apr 10, 2014 103.69 103.83 103.69 103.83 1,900 +0.27(+0.26%)
Apr 09, 2014 103.56 103.56 103.50 103.56 1,767 -0.01(-0.01%)
Apr 08, 2014 103.57 103.57 103.46 103.57 3,410 +0.08(+0.08%)
Apr 07, 2014 103.42 103.49 103.42 103.49 1,422 +0.77(+0.75%)
Apr 04, 2014 102.61 102.72 102.61 102.72 1,402 +0.22(+0.21%)
Apr 03, 2014 102.50 102.50 102.50 102.50 149 -0.20(-0.19%)
Apr 02, 2014 102.66 102.70 102.66 102.70 758 -0.31(-0.30%)
Apr 01, 2014 103.02 103.05 103.01 103.01 976 +0.05(+0.05%)
Mar 31, 2014 103.13 103.13 102.96 102.96 1,693 -0.42(-0.41%)
Mar 28, 2014 103.46 103.46 103.36 103.38 1,501 +0.58(+0.56%)
Mar 27, 2014 102.80 102.80 102.80 102.80 116 +0.00(+0.00%)
Mar 26, 2014 102.80 102.80 102.80 102.80 450 -0.07(-0.07%)
Mar 25, 2014 102.64 102.87 102.62 102.87 1,241 +0.22(+0.21%)
Mar 24, 2014 102.72 102.72 102.65 102.65 571 +0.29(+0.29%)
Mar 21, 2014 102.36 102.36 102.36 102.36 274 -0.22(-0.22%)
Mar 20, 2014 102.58 102.58 102.58 102.58 283 -0.18(-0.18%)
Mar 19, 2014 102.94 103.05 102.76 102.76 2,962 +0.00(+0.00%)
Mar 18, 2014 102.71 102.76 102.71 102.76 358 -0.32(-0.31%)
Mar 17, 2014 103.08 103.08 103.08 103.08 300 +0.19(+0.18%)
Mar 14, 2014 103.07 103.07 102.89 102.89 912 +0.34(+0.34%)
Mar 13, 2014 102.81 102.81 102.55 102.55 705 +0.38(+0.37%)
Mar 12, 2014 102.17 102.17 102.17 102.17 103 +0.00(+0.00%)
Mar 11, 2014 102.31 102.32 102.17 102.17 961 -0.01(-0.01%)
Mar 10, 2014 102.35 102.40 102.18 102.18 3,677 -0.18(-0.18%)
Mar 07, 2014 102.51 102.51 101.62 102.36 4,524 -0.34(-0.33%)
Mar 06, 2014 102.55 102.73 102.55 102.70 1,235 -0.19(-0.18%)
Mar 05, 2014 102.89 102.89 102.89 102.89 86 +0.00(+0.00%)
Mar 04, 2014 102.89 102.89 102.89 102.89 253 -0.10(-0.10%)
Feb 28, 2014 102.88 102.99 102.99 102.99 9,600 +0.02(+0.02%)
Feb 27, 2014 103.04 103.04 102.97 102.97 812 +0.25(+0.25%)
Feb 26, 2014 102.47 102.72 102.47 102.72 2,893 +0.20(+0.19%)
Feb 25, 2014 102.63 102.63 102.31 102.52 2,856 +0.53(+0.52%)
Feb 24, 2014 102.06 102.06 101.99 101.99 899 +0.02(+0.02%)
Feb 21, 2014 101.97 101.97 101.97 101.97 150 +0.00(+0.00%)
Feb 20, 2014 101.97 101.97 101.97 101.97 46 +0.00(+0.00%)
Feb 19, 2014 101.97 101.97 101.97 101.97 327 +0.14(+0.14%)
Feb 18, 2014 101.87 101.87 101.83 101.83 868 +0.05(+0.05%)
Feb 14, 2014 101.78 101.78 101.78 101.78 800 +0.32(+0.32%)
Feb 13, 2014 101.58 101.77 101.38 101.46 4,634 +0.01(+0.01%)
Feb 12, 2014 101.62 101.62 101.45 101.45 387 -0.18(-0.18%)
Feb 11, 2014 101.63 101.63 101.63 101.63 125 -0.08(-0.08%)
Feb 10, 2014 101.71 101.71 101.71 101.71 278 -0.03(-0.03%)
Feb 07, 2014 101.72 101.74 101.72 101.74 957 +0.03(+0.03%)
Feb 06, 2014 101.49 101.71 101.46 101.71 2,271 -0.06(-0.06%)
Feb 05, 2014 101.77 101.77 101.77 101.77 86 +0.00(+0.00%)
Feb 04, 2014 101.64 101.77 101.64 101.77 1,203 +0.19(+0.19%)
Feb 03, 2014 101.58 101.58 101.58 101.58 149 +0.12(+0.12%)
Jan 31, 2014 101.43 101.46 101.43 101.46 1,118 +0.11(+0.11%)
Jan 30, 2014 101.35 101.35 101.33 101.35 639 +0.30(+0.30%)
Jan 29, 2014 101.00 101.05 101.00 101.05 748 +0.13(+0.13%)
Jan 28, 2014 101.01 101.01 100.92 100.92 381 -0.38(-0.38%)
Jan 27, 2014 101.36 101.41 101.17 101.30 2,958 +0.03(+0.03%)
Jan 24, 2014 101.32 101.32 101.27 101.27 808 +0.07(+0.07%)
Jan 23, 2014 101.20 101.20 101.13 101.20 719 +0.17(+0.17%)
Jan 22, 2014 101.03 101.03 101.03 101.03 688 -0.07(-0.07%)
Jan 21, 2014 101.16 101.19 101.10 101.10 1,146 +0.11(+0.11%)
Jan 17, 2014 100.81 100.99 100.99 100.99 4,000 +0.33(+0.33%)
Jan 16, 2014 100.68 100.68 100.66 100.66 868 +0.15(+0.15%)
Jan 15, 2014 100.70 100.71 100.51 100.51 1,499 -0.19(-0.19%)
Jan 14, 2014 100.70 100.70 100.70 100.70 207 +0.00(+0.00%)
Jan 13, 2014 101.27 101.27 100.22 100.70 3,421 +0.47(+0.47%)
Jan 10, 2014 99.93 100.23 99.93 100.23 1,308 +0.45(+0.45%)
Jan 09, 2014 99.78 99.78 99.78 99.78 108 +0.00(+0.00%)
Jan 08, 2014 99.78 99.78 99.78 99.78 21 +0.00(+0.00%)
Jan 07, 2014 99.59 99.88 99.59 99.78 2,495 +0.28(+0.28%)
Jan 06, 2014 99.47 99.50 99.45 99.50 1,944 +0.20(+0.20%)
Jan 03, 2014 99.73 99.92 99.30 99.30 6,345 -0.41(-0.41%)
Jan 02, 2014 99.24 99.71 99.24 99.71 884 +0.28(+0.28%)
Dec 31, 2013 99.43 99.43 99.43 99.43 0 +0.00(+0.00%)
Dec 27, 2013 99.62 99.43 99.43 99.43 4,800 +0.00(+0.00%)
Dec 26, 2013 99.43 99.43 99.38 99.43 969 -0.45(-0.45%)
Dec 24, 2013 99.93 99.93 99.88 99.88 1,015 -0.41(-0.41%)
Dec 23, 2013 100.29 100.29 100.29 100.29 362 +0.34(+0.34%)
Dec 20, 2013 99.90 99.95 99.67 99.95 692 -0.09(-0.09%)
Dec 19, 2013 99.92 100.04 99.92 100.04 1,856 +0.08(+0.08%)
Dec 17, 2013 99.95 99.96 99.96 99.96 3,600 +0.24(+0.24%)
Dec 16, 2013 99.72 99.77 99.72 99.72 300 +0.06(+0.06%)
Dec 13, 2013 99.66 99.66 99.66 99.66 15 +0.00(+0.00%)
Dec 12, 2013 99.69 99.69 99.66 99.66 1,202 -0.10(-0.10%)
Dec 11, 2013 99.76 99.76 99.76 99.76 105 +0.44(+0.44%)
Dec 10, 2013 99.32 99.32 99.32 99.32 751 +0.00(+0.00%)
Dec 09, 2013 99.57 99.57 98.64 99.32 1,475 +0.12(+0.12%)
Dec 06, 2013 99.22 99.22 99.20 99.20 1,384 -0.24(-0.24%)
Dec 03, 2013 100.29 99.44 99.44 99.44 2,000 -0.41(-0.41%)
Dec 02, 2013 100.00 100.18 99.85 99.85 1,600 -0.48(-0.48%)
Nov 27, 2013 100.26 100.33 100.33 100.33 31,600 +0.37(+0.37%)
Nov 25, 2013 99.96 99.96 99.96 99.96 3,600 +0.53(+0.53%)
Nov 22, 2013 99.17 99.60 99.17 99.43 16,695 +0.04(+0.04%)
Nov 21, 2013 99.43 99.43 99.39 99.39 374 -0.37(-0.37%)
Nov 20, 2013 99.82 99.82 99.76 99.76 1,440 +0.03(+0.03%)
Nov 18, 2013 99.73 99.73 99.73 99.73 400 -0.25(-0.25%)
Nov 15, 2013 99.96 99.98 99.96 99.98 1,350 +0.58(+0.58%)
Nov 14, 2013 99.40 99.40 99.40 99.40 200 -0.24(-0.24%)
Nov 08, 2013 100.04 99.64 99.64 99.64 14,400 -0.90(-0.90%)
Nov 07, 2013 100.39 100.54 100.39 100.54 929 +0.09(+0.09%)
Nov 06, 2013 100.45 100.45 100.45 100.45 115 -0.10(-0.10%)
Nov 05, 2013 100.55 100.55 100.55 100.55 900 -0.25(-0.25%)
Nov 04, 2013 100.80 100.80 100.80 100.80 100 +0.00(+0.00%)
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.