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 (%)
Oct 31, 2017 26.70 26.73 26.69 26.69 1,608 -0.01(-0.04%)
Oct 30, 2017 26.69 26.72 26.69 26.70 2,063 +0.02(+0.09%)
Oct 27, 2017 26.65 26.69 26.65 26.68 1,410 +0.03(+0.10%)
Oct 26, 2017 26.67 26.67 26.59 26.65 2,332 +0.00(+0.00%)
Oct 25, 2017 26.65 26.66 26.61 26.65 4,557 -0.04(-0.13%)
Oct 24, 2017 26.69 26.71 26.68 26.68 6,855 -0.02(-0.08%)
Oct 23, 2017 26.71 26.71 26.71 26.71 926 +0.06(+0.22%)
Oct 20, 2017 26.68 26.68 26.65 26.65 2,254 -0.07(-0.27%)
Oct 19, 2017 26.74 26.74 26.65 26.72 1,447 +0.06(+0.22%)
Oct 18, 2017 26.64 26.70 26.64 26.66 3,527 -0.04(-0.16%)
Oct 17, 2017 26.73 26.73 26.67 26.70 652 -0.01(-0.03%)
Oct 16, 2017 26.67 26.74 26.67 26.71 2,339 -0.07(-0.26%)
Oct 13, 2017 26.79 26.79 26.70 26.78 8,442 +0.12(+0.45%)
Oct 12, 2017 26.70 26.71 26.66 26.66 4,631 +0.01(+0.04%)
Oct 11, 2017 26.68 26.72 26.64 26.65 6,752 -0.03(-0.11%)
Oct 10, 2017 26.72 26.72 26.66 26.68 6,713 -0.01(-0.04%)
Oct 09, 2017 26.70 26.70 26.69 26.69 824 -0.01(-0.03%)
Oct 06, 2017 26.64 26.71 26.64 26.70 2,543 -0.01(-0.04%)
Oct 05, 2017 26.76 26.76 26.67 26.71 2,646 +0.02(+0.08%)
Oct 04, 2017 26.65 26.73 26.63 26.69 70,125 -0.04(-0.14%)
Oct 03, 2017 26.70 26.74 26.65 26.73 4,749 +0.01(+0.02%)
Oct 02, 2017 26.68 26.72 26.66 26.72 3,025 -0.02(-0.07%)
Sep 29, 2017 26.75 26.76 26.72 26.74 3,625 +0.00(+0.00%)
Sep 28, 2017 26.72 26.77 26.72 26.74 4,603 +0.02(+0.07%)
Sep 27, 2017 26.74 26.75 26.72 26.72 4,911 -0.02(-0.07%)
Sep 26, 2017 26.75 26.75 26.73 26.74 3,740 +0.00(+0.01%)
Sep 25, 2017 26.77 26.78 26.72 26.73 3,227 +0.02(+0.07%)
Sep 22, 2017 26.72 26.76 26.68 26.72 3,510 +0.09(+0.32%)
Sep 21, 2017 26.73 26.73 26.63 26.63 5,041 -0.07(-0.26%)
Sep 20, 2017 26.69 26.78 26.69 26.70 2,712 -0.05(-0.19%)
Sep 19, 2017 26.82 26.82 26.71 26.75 2,856 +0.06(+0.22%)
Sep 18, 2017 26.66 26.78 26.66 26.69 4,999 -0.02(-0.09%)
Sep 15, 2017 26.68 26.74 26.68 26.71 3,338 +0.00(+0.00%)
Sep 14, 2017 26.78 26.78 26.71 26.71 2,061 -0.02(-0.06%)
Sep 13, 2017 26.69 26.73 26.69 26.73 869 -0.07(-0.26%)
Sep 12, 2017 26.80 26.80 26.72 26.80 2,633 -0.01(-0.04%)
Sep 11, 2017 26.78 26.88 26.76 26.81 11,444 -0.11(-0.41%)
Sep 08, 2017 26.85 26.92 26.85 26.92 937 +0.03(+0.10%)
Sep 07, 2017 26.95 26.95 26.89 26.89 5,728 -0.01(-0.02%)
Sep 06, 2017 26.94 26.94 26.82 26.90 8,395 +0.07(+0.26%)
Sep 05, 2017 26.90 26.90 26.83 26.83 1,881 +0.02(+0.08%)
Sep 01, 2017 26.76 26.82 26.76 26.81 1,664 -0.11(-0.41%)
Aug 31, 2017 26.93 26.93 26.87 26.92 7,797 +0.14(+0.52%)
Aug 30, 2017 26.90 26.91 26.77 26.78 8,972 +0.00(+0.01%)
Aug 29, 2017 26.95 26.95 26.78 26.78 1,856 -0.08(-0.30%)
Aug 28, 2017 26.83 26.86 26.79 26.86 3,032 +0.02(+0.07%)
Aug 25, 2017 26.81 26.84 26.77 26.84 7,499 +0.01(+0.04%)
Aug 24, 2017 26.80 26.80 26.76 26.83 1,257 +0.06(+0.21%)
Aug 23, 2017 26.82 26.84 26.77 26.77 4,486 -0.04(-0.14%)
Aug 22, 2017 26.75 26.81 26.72 26.81 56,725 +0.02(+0.07%)
Aug 21, 2017 26.76 26.83 26.76 26.79 5,738 -0.03(-0.11%)
Aug 18, 2017 26.85 26.86 26.74 26.82 29,704 -0.00(-0.00%)
Aug 17, 2017 26.80 26.82 26.79 26.82 9,171 +0.02(+0.09%)
Aug 16, 2017 26.71 26.80 26.71 26.80 14,927 +0.04(+0.15%)
Aug 15, 2017 26.75 26.75 26.67 26.75 3,538 -0.05(-0.19%)
Aug 14, 2017 26.81 26.81 26.72 26.80 3,805 +0.02(+0.07%)
Aug 11, 2017 26.77 26.83 26.77 26.79 2,386 +0.06(+0.21%)
Aug 10, 2017 26.77 26.80 26.73 26.73 3,539 -0.04(-0.15%)
Aug 09, 2017 26.81 26.81 26.72 26.77 901 -0.00(-0.02%)
Aug 08, 2017 26.80 26.80 26.73 26.77 3,084 +0.00(+0.01%)
Aug 07, 2017 26.78 26.79 26.72 26.77 4,446 -0.03(-0.10%)
Aug 04, 2017 26.79 26.81 26.78 26.80 7,045 +0.05(+0.19%)
Aug 02, 2017 26.75 161 -0.07(-0.26%)
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.