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

26.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

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 105.38 105.46 105.38 105.40 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 104.71 105.61 104.30 104.76 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 -0.08(-0.08%)
Aug 14, 2014 106.00 106.41 105.76 106.34 3,232 +0.65(+0.62%)
Aug 13, 2014 105.68 105.68 105.68 105.68 215 +0.01(+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%)
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.