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 (%)
May 31, 2016 106.95 106.95 106.40 106.64 1,461 -0.18(-0.17%)
May 27, 2016 106.76 106.82 106.82 106.82 3,600 +0.35(+0.33%)
May 26, 2016 106.47 106.47 106.47 106.47 389 +0.13(+0.12%)
May 25, 2016 106.42 106.42 106.34 106.34 585 -0.21(-0.20%)
May 24, 2016 106.70 106.70 106.11 106.55 2,168 +0.01(+0.01%)
May 23, 2016 106.58 106.58 105.71 106.54 904 -0.09(-0.08%)
May 20, 2016 106.22 106.63 106.22 106.63 888 +0.18(+0.17%)
May 19, 2016 106.28 106.45 106.28 106.45 532 -0.05(-0.05%)
May 18, 2016 106.64 106.79 106.50 106.50 2,978 -0.70(-0.65%)
May 17, 2016 107.23 107.23 106.84 107.20 840 +0.01(+0.01%)
May 16, 2016 107.17 107.27 107.16 107.19 937 -0.26(-0.24%)
May 13, 2016 106.49 107.45 106.49 107.45 789 +0.32(+0.30%)
May 12, 2016 107.18 107.18 107.12 107.13 1,589 -0.36(-0.33%)
May 11, 2016 107.50 107.50 107.20 107.49 1,910 +0.23(+0.22%)
May 10, 2016 107.09 107.48 106.73 107.25 1,955 -0.14(-0.13%)
May 09, 2016 107.42 107.50 107.40 107.40 848 +0.30(+0.28%)
May 06, 2016 107.10 107.10 107.03 107.10 545 -0.09(-0.09%)
May 05, 2016 107.27 107.33 106.81 107.19 1,443 +0.04(+0.04%)
May 04, 2016 107.13 107.20 107.13 107.16 1,009 -0.03(-0.03%)
May 03, 2016 107.19 107.19 107.19 107.19 282 +0.20(+0.19%)
May 02, 2016 106.98 107.31 106.97 106.98 1,634 -0.24(-0.22%)
Apr 29, 2016 107.05 107.35 107.05 107.22 705 +0.30(+0.29%)
Apr 28, 2016 107.12 107.12 106.88 106.92 1,565 +0.26(+0.24%)
Apr 27, 2016 106.70 106.70 106.31 106.66 1,032 +0.73(+0.69%)
Apr 26, 2016 106.49 106.49 105.93 105.93 650 -0.46(-0.43%)
Apr 25, 2016 106.67 106.70 106.39 106.39 1,091 -0.19(-0.18%)
Apr 22, 2016 106.27 106.70 106.10 106.58 1,503 +0.10(+0.10%)
Apr 21, 2016 106.64 106.70 106.48 106.48 1,288 -0.55(-0.51%)
Apr 20, 2016 107.17 107.17 107.03 107.03 1,005 -0.20(-0.18%)
Apr 19, 2016 106.72 107.23 106.72 107.23 1,198 +0.06(+0.05%)
Apr 18, 2016 107.15 107.18 106.24 107.17 1,845 +0.76(+0.71%)
Apr 15, 2016 106.81 106.81 106.41 106.41 641 -0.28(-0.26%)
Apr 14, 2016 106.69 106.69 106.69 106.69 419 -0.29(-0.27%)
Apr 13, 2016 107.00 107.00 106.70 106.98 945 +0.75(+0.71%)
Apr 12, 2016 106.89 106.90 105.96 106.23 2,065 +0.04(+0.03%)
Apr 08, 2016 106.20 106.20 106.20 106.19 6 +0.45(+0.43%)
Apr 06, 2016 105.74 105.74 105.74 105.74 336 -0.64(-0.60%)
Apr 05, 2016 106.00 107.24 105.99 106.38 2,523 +0.40(+0.38%)
Apr 04, 2016 105.98 105.98 105.98 105.98 821 +0.21(+0.20%)
Mar 31, 2016 105.83 105.85 105.77 105.77 249 -0.90(-0.85%)
Mar 30, 2016 106.29 106.67 105.85 106.67 949 +0.34(+0.32%)
Mar 29, 2016 105.72 106.47 105.72 106.33 1,553 +0.62(+0.59%)
Mar 28, 2016 105.41 105.70 105.28 105.70 516 +0.55(+0.52%)
Mar 23, 2016 106.72 105.16 105.16 105.16 11,600 -0.32(-0.30%)
Mar 22, 2016 104.43 105.48 104.43 105.48 618 +0.27(+0.25%)
Mar 17, 2016 104.65 105.83 104.63 105.22 204 +0.76(+0.73%)
Mar 16, 2016 104.46 104.46 104.46 104.46 697 -0.39(-0.38%)
Mar 15, 2016 105.52 105.52 104.44 104.85 1,818 +0.85(+0.82%)
Mar 14, 2016 104.48 104.48 103.90 104.00 1,610 -0.23(-0.22%)
Mar 11, 2016 104.60 104.60 104.23 104.23 618 +0.17(+0.16%)
Mar 10, 2016 104.33 104.33 103.73 104.06 2,908 -0.21(-0.20%)
Mar 09, 2016 104.24 104.27 104.24 104.27 725 +0.49(+0.47%)
Mar 08, 2016 104.02 104.32 103.78 103.78 817 -0.03(-0.03%)
Mar 07, 2016 103.50 103.81 103.18 103.81 3,227 -0.11(-0.10%)
Mar 04, 2016 103.64 103.92 103.40 103.92 2,198 +0.03(+0.03%)
Mar 03, 2016 103.61 103.95 103.61 103.89 2,501 +0.54(+0.52%)
Mar 02, 2016 103.25 103.34 103.08 103.34 952 -0.08(-0.07%)
Mar 01, 2016 103.42 103.42 103.42 103.42 401 -0.30(-0.29%)
Feb 26, 2016 103.72 103.72 103.72 103.72 400 -0.05(-0.05%)
Feb 25, 2016 103.79 103.98 103.77 103.77 1,058 +0.49(+0.47%)
Feb 24, 2016 103.76 103.76 103.28 103.28 930 -0.12(-0.12%)
Feb 23, 2016 102.92 103.40 102.87 103.40 1,703 +0.48(+0.47%)
Feb 22, 2016 102.98 102.98 102.92 102.92 475 +0.03(+0.03%)
Feb 19, 2016 103.08 103.08 102.89 102.89 579 -0.15(-0.15%)
Feb 18, 2016 103.41 103.41 103.04 103.04 1,546 +0.39(+0.38%)
Feb 17, 2016 102.80 102.80 102.60 102.65 3,005 -0.03(-0.03%)
Feb 16, 2016 103.11 103.11 102.68 102.68 663 -0.29(-0.28%)
Feb 12, 2016 103.57 102.97 102.97 102.97 6,800 -0.02(-0.02%)
Feb 10, 2016 102.90 102.99 102.90 102.99 1 -0.27(-0.26%)
Feb 09, 2016 103.69 103.69 103.26 103.26 429 +0.17(+0.16%)
Feb 08, 2016 103.09 103.09 103.09 103.09 289 +0.24(+0.23%)
Feb 05, 2016 103.50 103.62 102.77 102.85 5,888 -0.75(-0.72%)
Feb 04, 2016 103.35 103.60 103.04 103.60 3,510 +0.19(+0.18%)
Feb 03, 2016 103.89 103.89 103.15 103.41 1,046 +0.14(+0.13%)
Feb 02, 2016 103.46 103.46 103.27 103.27 504 +0.08(+0.08%)
Feb 01, 2016 105.18 105.18 102.31 103.19 2,799 -0.52(-0.50%)
Jan 29, 2016 103.10 103.71 103.10 103.71 632 +0.59(+0.57%)
Jan 28, 2016 103.10 103.32 103.09 103.12 1,649 +0.29(+0.28%)
Jan 27, 2016 102.75 102.90 102.52 102.83 1,932 +0.68(+0.66%)
Jan 26, 2016 102.95 102.95 102.16 102.16 1,253 -0.85(-0.83%)
Jan 25, 2016 103.00 103.01 102.97 103.01 2,097 +0.19(+0.18%)
Jan 22, 2016 102.42 102.83 102.42 102.83 751 +0.31(+0.30%)
Jan 21, 2016 104.00 104.00 102.52 102.52 1,061 -0.59(-0.57%)
Jan 20, 2016 103.11 103.11 103.11 103.11 396 +0.46(+0.45%)
Jan 19, 2016 104.28 104.28 102.63 102.64 2,432 -3.16(-2.98%)
Jan 15, 2016 105.80 105.80 105.80 105.80 6,800 +1.86(+1.79%)
Jan 14, 2016 103.94 103.94 103.94 103.94 359 +0.43(+0.42%)
Jan 13, 2016 105.01 105.87 103.50 103.51 1,836 +0.17(+0.17%)
Jan 12, 2016 103.46 103.77 103.33 103.33 1,238 +0.54(+0.53%)
Jan 11, 2016 102.79 102.79 102.79 102.79 569 -0.96(-0.93%)
Jan 08, 2016 103.08 103.82 103.08 103.75 2,785 +0.44(+0.43%)
Jan 07, 2016 102.69 103.52 102.69 103.31 1,530 -0.26(-0.25%)
Jan 06, 2016 102.72 103.57 102.70 103.57 4,648 +0.53(+0.52%)
Jan 05, 2016 103.03 103.03 103.03 103.03 285 +0.30(+0.29%)
Jan 04, 2016 103.60 103.60 102.07 102.74 2,010 -1.13(-1.09%)
Dec 31, 2015 103.87 103.87 103.87 103.87 800 +1.73(+1.70%)
Dec 29, 2015 102.10 102.60 102.10 102.13 301 -0.99(-0.96%)
Dec 28, 2015 103.93 103.97 102.87 103.12 1,878 -0.80(-0.77%)
Dec 24, 2015 103.92 103.92 103.92 103.92 1,600 +1.36(+1.33%)
Dec 23, 2015 102.50 102.56 102.50 102.56 1,122 +0.04(+0.04%)
Dec 22, 2015 104.15 104.23 102.52 102.52 2,135 -1.92(-1.84%)
Dec 21, 2015 103.23 104.44 103.23 104.44 936 +1.43(+1.39%)
Dec 18, 2015 103.99 103.99 103.01 103.01 789 +0.70(+0.69%)
Dec 16, 2015 103.00 103.00 102.31 102.31 281 -0.26(-0.26%)
Dec 15, 2015 102.67 103.34 102.57 102.57 2,825 +0.00(+0.00%)
Dec 14, 2015 102.76 102.80 102.61 102.57 42,496 -1.96(-1.87%)
Dec 11, 2015 104.63 105.10 103.36 104.53 949 -0.27(-0.25%)
Dec 10, 2015 104.44 104.79 103.76 104.79 1,313 +0.84(+0.81%)
Dec 07, 2015 103.95 103.95 103.95 103.95 191 +0.14(+0.13%)
Dec 04, 2015 103.12 103.98 103.12 103.81 884 +0.31(+0.30%)
Dec 03, 2015 104.23 104.23 103.50 103.50 1,306 -0.54(-0.52%)
Dec 02, 2015 103.82 104.04 103.82 104.04 1,002 -0.06(-0.06%)
Dec 01, 2015 105.99 105.99 102.94 104.10 1,238 -0.54(-0.52%)
Nov 30, 2015 105.27 105.27 104.47 104.64 3,732 -0.03(-0.03%)
Nov 27, 2015 103.79 104.67 103.79 104.67 516 +0.20(+0.19%)
Nov 25, 2015 104.56 104.47 104.47 104.47 2,400 +0.02(+0.02%)
Nov 23, 2015 103.50 104.45 103.50 104.45 353 +0.75(+0.72%)
Nov 19, 2015 103.55 103.75 103.55 103.70 787 -0.30(-0.29%)
Nov 17, 2015 104.00 104.00 104.00 104.00 285 +0.39(+0.37%)
Nov 16, 2015 103.55 104.31 103.55 103.61 617 -0.65(-0.62%)
Nov 13, 2015 104.21 104.26 103.04 104.26 1,016 +0.17(+0.16%)
Nov 12, 2015 104.16 104.16 104.09 104.09 496 +1.40(+1.37%)
Nov 09, 2015 103.83 103.83 102.69 102.69 238 -1.11(-1.07%)
Nov 06, 2015 102.79 103.80 102.79 103.80 944 -0.62(-0.60%)
Nov 05, 2015 104.40 104.43 104.12 104.43 826 +0.02(+0.02%)
Nov 04, 2015 104.77 104.82 104.41 104.41 1,110 -0.24(-0.23%)
Nov 03, 2015 104.65 104.65 104.65 104.65 451 -0.03(-0.03%)
Nov 02, 2015 103.50 104.68 103.46 104.68 1,501 +0.45(+0.43%)
Oct 30, 2015 105.07 105.09 104.23 104.23 1,674 +0.18(+0.18%)
Oct 29, 2015 105.19 105.19 104.05 104.05 565 -0.44(-0.42%)
Oct 28, 2015 105.02 105.02 104.49 104.49 996 -0.70(-0.67%)
Oct 26, 2015 105.58 105.58 104.77 105.19 199 -0.18(-0.17%)
Oct 23, 2015 105.37 105.37 105.37 105.37 369 +0.82(+0.78%)
Oct 22, 2015 104.56 105.91 104.55 104.55 997 +0.21(+0.20%)
Oct 21, 2015 104.50 104.50 104.34 104.34 1,376 -0.18(-0.18%)
Oct 20, 2015 104.02 104.52 104.02 104.52 494 +0.37(+0.36%)
Oct 19, 2015 105.50 105.51 104.15 104.15 918 -1.22(-1.16%)
Oct 16, 2015 105.39 105.39 105.38 105.38 1,027 +0.04(+0.04%)
Oct 15, 2015 104.31 105.46 104.22 105.33 3,186 +0.41(+0.40%)
Oct 14, 2015 104.92 104.92 104.92 104.92 692 +1.44(+1.39%)
Oct 12, 2015 103.67 104.31 103.48 103.48 173 -0.49(-0.47%)
Oct 09, 2015 102.79 103.97 102.79 103.97 549 +0.74(+0.72%)
Oct 08, 2015 105.00 105.02 103.23 103.23 3,335 -1.77(-1.68%)
Oct 07, 2015 105.00 105.00 105.00 105.00 410 +0.28(+0.27%)
Oct 06, 2015 104.72 104.72 104.72 104.72 448 +1.47(+1.42%)
Oct 05, 2015 102.79 105.06 102.79 103.25 766 -1.58(-1.51%)
Oct 02, 2015 104.83 104.83 104.83 104.83 540 +0.89(+0.86%)
Oct 01, 2015 103.94 103.94 103.94 103.94 978 -0.89(-0.85%)
Sep 30, 2015 104.62 104.83 104.62 104.83 1,420 +0.11(+0.11%)
Sep 29, 2015 104.67 104.72 104.44 104.72 1,099 -0.00(-0.00%)
Sep 28, 2015 103.86 104.73 103.86 104.72 1,924 +0.96(+0.93%)
Sep 25, 2015 103.76 103.76 103.76 103.76 699 -0.97(-0.93%)
Sep 23, 2015 104.13 104.73 104.13 104.73 101 -0.05(-0.05%)
Sep 22, 2015 104.65 104.79 104.65 104.78 782 +0.95(+0.91%)
Sep 21, 2015 103.83 103.83 103.83 103.83 742 -0.56(-0.54%)
Sep 18, 2015 103.76 104.40 103.76 104.40 527 -0.29(-0.28%)
Sep 17, 2015 103.76 104.69 103.25 104.69 844 +1.87(+1.82%)
Sep 16, 2015 103.03 103.03 102.82 102.82 612 -0.64(-0.62%)
Sep 15, 2015 103.00 103.46 102.90 103.46 1,032 +0.06(+0.06%)
Sep 14, 2015 104.29 104.29 103.40 103.40 1,611 +0.36(+0.35%)
Sep 10, 2015 103.53 103.53 103.04 103.04 50 -0.84(-0.81%)
Sep 09, 2015 103.88 103.88 103.88 103.88 384 -0.14(-0.14%)
Sep 08, 2015 104.20 104.20 104.02 104.02 350 +0.70(+0.68%)
Sep 03, 2015 104.02 103.33 103.33 103.33 8,000 -0.47(-0.45%)
Aug 31, 2015 102.87 103.79 102.87 103.79 67 +0.72(+0.70%)
Aug 28, 2015 103.35 103.35 102.97 103.07 913 -0.25(-0.24%)
Aug 27, 2015 103.31 103.31 103.31 103.31 309 -0.50(-0.48%)
Aug 26, 2015 103.81 103.81 103.81 103.81 552 -0.20(-0.19%)
Aug 25, 2015 103.52 104.01 103.02 104.01 735 +0.28(+0.27%)
Aug 24, 2015 103.36 105.00 102.94 103.73 1,358 -0.80(-0.77%)
Aug 21, 2015 104.53 104.53 104.53 104.53 360 +0.32(+0.31%)
Aug 20, 2015 103.80 104.21 103.80 104.21 776 +0.39(+0.38%)
Aug 19, 2015 103.81 103.81 103.81 103.81 551 -0.22(-0.21%)
Aug 18, 2015 104.81 104.81 103.09 104.03 1,106 -0.29(-0.28%)
Aug 17, 2015 103.75 104.32 103.75 104.32 537 +1.25(+1.21%)
Aug 14, 2015 103.07 103.07 103.07 103.07 445 -0.93(-0.90%)
Aug 13, 2015 104.00 104.00 104.00 104.00 285 +0.43(+0.42%)
Aug 12, 2015 103.57 103.57 103.57 103.57 276 -0.91(-0.87%)
Aug 11, 2015 104.44 104.48 104.44 104.48 773 +1.39(+1.35%)
Aug 10, 2015 103.50 103.50 103.09 103.09 673 -1.23(-1.18%)
Aug 07, 2015 104.32 104.32 104.32 104.32 284 -0.30(-0.29%)
Aug 03, 2015 104.62 104.62 104.62 104.62 240 +1.11(+1.07%)
Jul 30, 2015 104.47 104.47 103.44 103.51 59 -0.46(-0.45%)
Jul 29, 2015 103.97 103.97 103.97 103.97 496 -0.51(-0.48%)
Jul 28, 2015 104.48 104.48 104.48 104.48 135 +0.77(+0.74%)
Jul 27, 2015 103.71 103.71 103.71 103.71 568 -0.88(-0.84%)
Jul 24, 2015 104.59 104.59 104.59 104.59 379 +0.04(+0.04%)
Jul 23, 2015 104.39 104.55 104.39 104.55 493 +0.25(+0.24%)
Jul 22, 2015 104.30 104.30 104.30 104.30 326 +0.76(+0.74%)
Jul 21, 2015 104.19 104.19 103.54 103.54 576 -0.66(-0.64%)
Jul 20, 2015 104.24 104.24 103.11 104.20 981 +0.00(+0.00%)
Jul 15, 2015 104.08 104.20 104.08 104.20 193 +0.90(+0.87%)
Jul 14, 2015 103.00 103.30 103.00 103.30 789 -0.58(-0.56%)
Jul 13, 2015 103.88 103.88 103.88 103.88 472 -0.57(-0.54%)
Jul 10, 2015 104.64 104.64 102.78 104.45 1,108 +1.15(+1.12%)
Jul 09, 2015 103.27 103.30 103.27 103.30 578 -0.95(-0.91%)
Jul 08, 2015 104.64 104.64 104.24 104.24 617 -0.40(-0.38%)
Jul 07, 2015 103.80 104.64 103.80 104.64 403 +0.95(+0.92%)
Jul 06, 2015 103.69 103.69 103.69 103.69 274 +0.23(+0.22%)
Jul 02, 2015 103.42 103.46 103.46 103.46 4,800 -0.41(-0.39%)
Jul 01, 2015 103.74 103.87 103.15 103.87 2,486 +0.02(+0.02%)
Jun 30, 2015 104.64 104.64 103.73 103.85 2,531 -0.66(-0.64%)
Jun 29, 2015 103.28 104.51 103.28 104.51 1,269 +0.53(+0.51%)
Jun 26, 2015 103.98 103.98 103.98 103.98 456 -0.25(-0.24%)
Jun 25, 2015 104.16 104.23 104.16 104.23 461 -0.36(-0.34%)
Jun 24, 2015 104.21 104.59 104.21 104.59 718 +0.23(+0.22%)
Jun 23, 2015 103.52 104.36 103.43 104.36 2,066 -0.03(-0.03%)
Jun 22, 2015 103.95 104.39 103.82 104.39 999 +0.07(+0.07%)
Jun 19, 2015 104.20 104.32 104.20 104.32 1,109 +0.10(+0.09%)
Jun 17, 2015 104.22 104.22 104.22 104.22 89 -0.42(-0.40%)
Jun 15, 2015 104.63 104.64 104.63 104.64 292 +0.01(+0.01%)
Jun 12, 2015 104.63 104.63 104.63 104.63 291 +0.05(+0.05%)
Jun 11, 2015 104.36 104.58 103.70 104.58 17,149 +0.48(+0.46%)
Jun 10, 2015 104.59 104.59 104.10 104.10 1,094 +0.59(+0.57%)
Jun 09, 2015 104.31 104.31 103.51 103.51 769 -0.58(-0.56%)
Jun 08, 2015 104.65 104.65 104.09 104.09 723 -0.03(-0.03%)
Jun 05, 2015 105.22 105.40 104.12 104.12 1,165 -0.95(-0.90%)
Jun 04, 2015 104.92 105.07 104.18 105.07 829 +0.42(+0.40%)
Jun 03, 2015 104.86 104.86 104.65 104.65 548 +0.11(+0.11%)
Jun 02, 2015 104.54 104.54 104.54 104.54 277 -1.18(-1.12%)
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.