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 )

26.59 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 (%)
Mar 31, 2016 88.02 88.04 87.97 87.97 299 -0.75(-0.85%)
Mar 30, 2016 88.41 88.72 88.04 88.72 1,140 +0.29(+0.32%)
Mar 29, 2016 87.93 88.56 87.93 88.43 1,867 +0.52(+0.59%)
Mar 28, 2016 87.67 87.92 87.56 87.92 620 +0.45(+0.52%)
Mar 23, 2016 88.76 87.47 87.47 87.47 13,946 -0.27(-0.30%)
Mar 22, 2016 86.86 87.73 86.86 87.73 743 +0.22(+0.25%)
Mar 17, 2016 87.04 88.02 87.02 87.51 245 +0.63(+0.73%)
Mar 16, 2016 86.88 86.88 86.88 86.88 838 -0.33(-0.38%)
Mar 15, 2016 87.76 87.76 86.86 87.21 2,185 +0.71(+0.82%)
Mar 14, 2016 86.90 86.90 86.42 86.50 1,935 -0.19(-0.22%)
Mar 11, 2016 87.00 87.00 86.69 86.69 743 +0.14(+0.16%)
Mar 10, 2016 86.77 86.77 86.28 86.55 3,496 -0.17(-0.20%)
Mar 09, 2016 86.70 86.72 86.70 86.72 871 +0.41(+0.47%)
Mar 08, 2016 86.52 86.77 86.32 86.32 982 -0.03(-0.03%)
Mar 07, 2016 86.08 86.35 85.82 86.35 3,879 -0.09(-0.10%)
Mar 04, 2016 86.20 86.43 86.00 86.43 2,642 +0.03(+0.03%)
Mar 03, 2016 86.18 86.46 86.18 86.41 3,006 +0.45(+0.52%)
Mar 02, 2016 85.88 85.95 85.74 85.96 1,144 -0.06(-0.07%)
Mar 01, 2016 86.02 86.02 86.02 86.02 482 -0.02(-0.03%)
Feb 26, 2016 86.04 86.04 86.04 86.04 482 -0.04(-0.05%)
Feb 25, 2016 86.10 86.26 86.08 86.08 1,275 +0.41(+0.47%)
Feb 24, 2016 86.08 86.08 85.68 85.68 1,121 -0.10(-0.12%)
Feb 23, 2016 85.38 85.78 85.34 85.78 2,052 +0.40(+0.47%)
Feb 22, 2016 85.43 85.43 85.38 85.38 572 +0.02(+0.03%)
Feb 19, 2016 85.51 85.51 85.35 85.35 697 -0.13(-0.15%)
Feb 18, 2016 85.79 85.79 85.48 85.48 1,863 +0.33(+0.39%)
Feb 17, 2016 85.28 85.28 85.11 85.15 3,622 -0.03(-0.03%)
Feb 16, 2016 85.53 85.53 85.18 85.18 799 -0.24(-0.28%)
Feb 12, 2016 85.92 85.42 85.42 85.42 8,197 -0.02(-0.02%)
Feb 10, 2016 85.36 85.44 85.36 85.44 1 -0.22(-0.26%)
Feb 09, 2016 86.02 86.02 85.66 85.66 517 +0.14(+0.16%)
Feb 08, 2016 85.52 85.52 85.52 85.52 348 +0.20(+0.23%)
Feb 05, 2016 85.86 85.96 85.25 85.32 7,097 -0.62(-0.72%)
Feb 04, 2016 85.74 85.94 85.48 85.94 4,231 +0.16(+0.18%)
Feb 03, 2016 86.18 86.18 85.57 85.79 1,260 +0.11(+0.13%)
Feb 02, 2016 85.83 85.83 85.67 85.67 607 +0.07(+0.08%)
Feb 01, 2016 87.25 87.25 84.87 85.60 3,374 -0.22(-0.25%)
Jan 29, 2016 85.31 85.82 85.31 85.82 763 +0.49(+0.57%)
Jan 28, 2016 85.31 85.50 85.31 85.33 1,992 +0.24(+0.28%)
Jan 27, 2016 85.02 85.15 84.84 85.09 2,334 +0.56(+0.66%)
Jan 26, 2016 85.19 85.19 84.53 84.53 1,514 -0.71(-0.83%)
Jan 25, 2016 85.23 85.24 85.21 85.24 2,534 +0.15(+0.18%)
Jan 22, 2016 84.75 85.09 84.75 85.09 907 +0.25(+0.30%)
Jan 21, 2016 86.06 86.06 84.83 84.83 1,282 -0.49(-0.57%)
Jan 20, 2016 85.32 85.32 85.32 85.32 478 +0.38(+0.45%)
Jan 19, 2016 86.29 86.29 84.92 84.94 2,939 -2.61(-2.98%)
Jan 15, 2016 87.55 87.55 87.55 87.55 8,217 +1.54(+1.79%)
Jan 14, 2016 86.01 86.01 86.01 86.01 433 +0.36(+0.42%)
Jan 13, 2016 86.89 87.61 85.64 85.65 2,218 +0.14(+0.17%)
Jan 12, 2016 85.61 85.87 85.50 85.50 1,496 +0.45(+0.53%)
Jan 11, 2016 85.06 85.06 85.06 85.06 687 -0.79(-0.93%)
Jan 08, 2016 85.30 85.91 85.30 85.85 3,365 +0.37(+0.43%)
Jan 07, 2016 84.97 85.66 84.97 85.49 1,848 -0.22(-0.25%)
Jan 06, 2016 85.00 85.70 84.98 85.70 5,617 +0.44(+0.52%)
Jan 05, 2016 85.26 85.26 85.26 85.26 344 +0.24(+0.29%)
Jan 04, 2016 85.73 85.73 84.46 85.02 2,429 -0.93(-1.09%)
Dec 31, 2015 85.95 85.95 85.95 85.95 966 +1.44(+1.70%)
Dec 29, 2015 84.49 84.90 84.49 84.51 363 -0.82(-0.96%)
Dec 28, 2015 86.00 86.03 85.12 85.33 2,269 -0.66(-0.77%)
Dec 24, 2015 85.99 85.99 85.99 85.99 1,933 +1.34(+1.58%)
Dec 23, 2015 84.60 84.65 84.60 84.65 1,359 +0.03(+0.04%)
Dec 22, 2015 85.96 86.03 84.62 84.62 2,586 -1.58(-1.84%)
Dec 21, 2015 85.21 86.20 85.21 86.20 1,134 +1.18(+1.39%)
Dec 18, 2015 85.83 85.83 85.02 85.02 955 +0.58(+0.69%)
Dec 16, 2015 85.01 85.01 84.44 84.44 340 -0.22(-0.26%)
Dec 15, 2015 84.74 85.30 84.66 84.66 3,422 +0.00(+0.00%)
Dec 14, 2015 84.82 84.85 84.69 84.66 51,486 -1.61(-1.87%)
Dec 11, 2015 86.36 86.75 85.31 86.27 1,149 -0.22(-0.25%)
Dec 10, 2015 86.20 86.49 85.64 86.49 1,590 +0.70(+0.81%)
Dec 07, 2015 85.80 85.80 85.80 85.80 231 +0.11(+0.13%)
Dec 04, 2015 85.11 85.82 85.11 85.68 1,071 +0.26(+0.30%)
Dec 03, 2015 86.03 86.03 85.42 85.42 1,582 -0.45(-0.52%)
Dec 02, 2015 85.69 85.87 85.69 85.87 1,213 -0.05(-0.06%)
Dec 01, 2015 87.48 87.48 84.97 85.92 1,499 -0.22(-0.26%)
Nov 30, 2015 86.66 86.66 86.01 86.15 4,533 -0.03(-0.03%)
Nov 27, 2015 85.45 86.17 85.45 86.17 626 +0.16(+0.19%)
Nov 25, 2015 86.08 86.01 86.01 86.01 2,915 +0.02(+0.02%)
Nov 23, 2015 85.21 85.99 85.21 85.99 428 +0.62(+0.72%)
Nov 19, 2015 85.25 85.41 85.25 85.37 955 -0.25(-0.29%)
Nov 17, 2015 85.62 85.62 85.62 85.62 346 +0.32(+0.37%)
Nov 16, 2015 85.25 85.87 85.25 85.30 749 -0.53(-0.62%)
Nov 13, 2015 85.79 85.83 84.83 85.83 1,234 +0.14(+0.16%)
Nov 12, 2015 85.75 85.75 85.69 85.69 602 +1.15(+1.37%)
Nov 09, 2015 85.48 85.48 84.54 84.54 289 -0.92(-1.07%)
Nov 06, 2015 84.62 85.45 84.62 85.45 1,146 -0.52(-0.60%)
Nov 05, 2015 85.95 85.97 85.72 85.97 1,003 +0.02(+0.02%)
Nov 04, 2015 86.25 86.29 85.95 85.95 1,348 -0.20(-0.23%)
Nov 03, 2015 86.15 86.15 86.15 86.15 547 -0.02(-0.03%)
Nov 02, 2015 85.21 86.18 85.17 86.18 1,823 +0.59(+0.69%)
Oct 30, 2015 86.28 86.29 85.59 85.59 2,038 +0.15(+0.18%)
Oct 29, 2015 86.38 86.38 85.44 85.44 688 -0.36(-0.42%)
Oct 28, 2015 86.23 86.23 85.80 85.80 1,212 -0.57(-0.67%)
Oct 26, 2015 86.69 86.69 86.03 86.37 242 -0.15(-0.17%)
Oct 23, 2015 86.52 86.52 86.52 86.52 449 +0.67(+0.78%)
Oct 22, 2015 85.86 86.97 85.85 85.85 1,214 +0.17(+0.20%)
Oct 21, 2015 85.81 85.81 85.68 85.68 1,675 -0.15(-0.18%)
Oct 20, 2015 85.41 85.83 85.41 85.83 601 +0.31(+0.36%)
Oct 19, 2015 86.63 86.64 85.52 85.52 1,117 -1.01(-1.16%)
Oct 16, 2015 86.54 86.54 86.53 86.53 1,250 +0.03(+0.04%)
Oct 15, 2015 85.65 86.60 85.58 86.49 3,880 +0.34(+0.39%)
Oct 14, 2015 86.15 86.15 86.15 86.15 842 +1.18(+1.39%)
Oct 12, 2015 85.13 85.65 84.97 84.97 210 -0.40(-0.47%)
Oct 09, 2015 84.40 85.37 84.40 85.37 668 +0.61(+0.72%)
Oct 08, 2015 86.22 86.23 84.77 84.77 4,061 -1.45(-1.68%)
Oct 07, 2015 86.22 86.22 86.22 86.22 499 +0.23(+0.27%)
Oct 06, 2015 85.99 85.99 85.99 85.99 545 +1.21(+1.42%)
Oct 05, 2015 84.40 86.27 84.40 84.78 932 -1.30(-1.51%)
Oct 02, 2015 86.08 86.08 86.08 86.08 657 +0.73(+0.86%)
Oct 01, 2015 85.35 85.35 85.35 85.35 1,191 -0.51(-0.59%)
Sep 30, 2015 85.68 85.86 85.68 85.86 1,733 +0.09(+0.11%)
Sep 29, 2015 85.72 85.76 85.54 85.76 1,341 -0.00(-0.00%)
Sep 28, 2015 85.06 85.77 85.06 85.77 2,349 +0.79(+0.93%)
Sep 25, 2015 84.98 84.98 84.98 84.98 853 -0.79(-0.93%)
Sep 23, 2015 85.28 85.77 85.28 85.77 123 -0.04(-0.05%)
Sep 22, 2015 85.71 85.82 85.71 85.82 954 +0.78(+0.91%)
Sep 21, 2015 85.04 85.04 85.04 85.04 905 -0.46(-0.54%)
Sep 18, 2015 84.98 85.50 84.98 85.50 643 -0.24(-0.28%)
Sep 17, 2015 84.98 85.74 84.56 85.74 1,030 +1.53(+1.82%)
Sep 16, 2015 84.38 84.38 84.21 84.21 747 -0.53(-0.62%)
Sep 15, 2015 84.36 84.73 84.27 84.73 1,260 +0.05(+0.06%)
Sep 14, 2015 85.42 85.42 84.68 84.68 1,967 +0.29(+0.35%)
Sep 10, 2015 84.79 84.79 84.39 84.39 61 -0.69(-0.81%)
Sep 09, 2015 85.08 85.08 85.08 85.08 468 -0.12(-0.14%)
Sep 08, 2015 85.34 85.34 85.20 85.20 427 +0.57(+0.68%)
Sep 03, 2015 85.19 84.62 84.62 84.62 9,768 -0.16(-0.19%)
Aug 31, 2015 84.03 84.78 84.03 84.78 82 +0.59(+0.70%)
Aug 28, 2015 84.42 84.42 84.11 84.19 1,117 -0.20(-0.24%)
Aug 27, 2015 84.39 84.39 84.39 84.39 378 -0.40(-0.48%)
Aug 26, 2015 84.80 84.80 84.80 84.80 675 -0.16(-0.19%)
Aug 25, 2015 84.56 84.96 84.15 84.96 899 +0.23(+0.27%)
Aug 24, 2015 84.43 85.77 84.09 84.73 1,662 -0.66(-0.77%)
Aug 21, 2015 85.39 85.39 85.39 85.39 440 +0.26(+0.31%)
Aug 20, 2015 84.79 85.13 84.79 85.13 949 +0.32(+0.38%)
Aug 19, 2015 84.80 84.80 84.80 84.80 674 -0.18(-0.21%)
Aug 18, 2015 85.62 85.62 84.21 84.98 1,353 -0.24(-0.28%)
Aug 17, 2015 84.75 85.22 84.75 85.22 657 +1.02(+1.21%)
Aug 14, 2015 84.19 84.19 84.19 84.19 544 -0.76(-0.90%)
Aug 13, 2015 84.96 84.96 84.96 84.96 348 +0.35(+0.42%)
Aug 12, 2015 84.60 84.60 84.60 84.60 337 -0.75(-0.87%)
Aug 11, 2015 85.31 85.35 85.31 85.35 946 +1.14(+1.35%)
Aug 10, 2015 84.55 84.55 84.21 84.21 823 -1.00(-1.18%)
Aug 07, 2015 85.22 85.22 85.22 85.22 347 -0.25(-0.29%)
Aug 03, 2015 85.46 85.46 85.46 85.46 293 +1.13(+1.33%)
Jul 30, 2015 85.12 85.12 84.28 84.33 72 -0.38(-0.45%)
Jul 29, 2015 84.71 84.71 84.71 84.71 608 -0.41(-0.48%)
Jul 28, 2015 85.12 85.12 85.12 85.12 165 +0.63(+0.74%)
Jul 27, 2015 84.50 84.50 84.50 84.50 697 -0.72(-0.84%)
Jul 24, 2015 85.21 85.21 85.21 85.21 465 +0.03(+0.04%)
Jul 23, 2015 85.05 85.18 85.05 85.18 605 +0.20(+0.24%)
Jul 22, 2015 84.98 84.98 84.98 84.98 400 +0.62(+0.74%)
Jul 21, 2015 84.89 84.89 84.36 84.36 706 -0.54(-0.64%)
Jul 20, 2015 84.93 84.93 84.01 84.90 1,204 +0.00(+0.00%)
Jul 15, 2015 84.80 84.90 84.80 84.90 236 +0.73(+0.87%)
Jul 14, 2015 83.92 84.16 83.92 84.16 968 -0.48(-0.56%)
Jul 13, 2015 84.64 84.64 84.64 84.64 579 -0.46(-0.54%)
Jul 10, 2015 85.26 85.26 83.74 85.10 1,359 +0.94(+1.12%)
Jul 09, 2015 84.14 84.16 84.14 84.16 709 -0.77(-0.91%)
Jul 08, 2015 85.26 85.26 84.93 84.93 757 -0.32(-0.38%)
Jul 07, 2015 84.57 85.26 84.57 85.26 494 +0.77(+0.92%)
Jul 06, 2015 84.48 84.48 84.48 84.48 336 +0.19(+0.22%)
Jul 02, 2015 84.26 84.29 84.29 84.29 5,891 -0.33(-0.39%)
Jul 01, 2015 84.52 84.63 84.04 84.63 3,051 +0.23(+0.27%)
Jun 30, 2015 85.04 85.04 84.31 84.40 3,114 -0.54(-0.64%)
Jun 29, 2015 83.94 84.94 83.94 84.94 1,561 +0.43(+0.51%)
Jun 26, 2015 84.51 84.51 84.51 84.51 561 -0.20(-0.24%)
Jun 25, 2015 84.65 84.71 84.65 84.71 567 -0.29(-0.34%)
Jun 24, 2015 84.70 85.00 84.70 85.00 883 +0.19(+0.22%)
Jun 23, 2015 84.13 84.82 84.06 84.82 2,542 -0.03(-0.03%)
Jun 22, 2015 84.48 84.84 84.38 84.84 1,229 +0.06(+0.07%)
Jun 19, 2015 84.69 84.79 84.69 84.79 1,364 +0.08(+0.10%)
Jun 17, 2015 84.70 84.70 84.70 84.70 109 -0.34(-0.40%)
Jun 15, 2015 85.04 85.04 85.04 85.04 359 +0.01(+0.01%)
Jun 12, 2015 85.04 85.04 85.04 85.04 358 +0.04(+0.05%)
Jun 11, 2015 84.82 85.00 84.28 85.00 21,100 +0.39(+0.46%)
Jun 10, 2015 85.00 85.00 84.61 84.61 1,346 +0.48(+0.57%)
Jun 09, 2015 84.78 84.78 84.12 84.12 946 -0.47(-0.56%)
Jun 08, 2015 85.05 85.05 84.60 84.60 889 -0.02(-0.03%)
Jun 05, 2015 85.52 85.66 84.62 84.62 1,433 -0.77(-0.90%)
Jun 04, 2015 85.27 85.39 84.67 85.39 1,020 +0.34(+0.40%)
Jun 03, 2015 85.22 85.22 85.05 85.05 674 +0.09(+0.11%)
Jun 02, 2015 84.96 84.96 84.96 84.96 340 -0.96(-1.12%)
Jun 01, 2015 86.56 86.56 85.57 85.92 3,031 -0.64(-0.74%)
May 29, 2015 86.38 86.59 86.38 86.56 5,048 +0.34(+0.39%)
May 28, 2015 86.25 87.21 86.19 86.22 2,341 +0.40(+0.47%)
May 27, 2015 85.82 85.82 85.82 85.82 829 -0.46(-0.53%)
May 22, 2015 85.85 86.28 85.58 86.28 394 +0.30(+0.35%)
May 21, 2015 85.88 85.98 85.88 85.98 770 +0.49(+0.57%)
May 20, 2015 85.36 85.66 85.36 85.49 2,921 -0.20(-0.23%)
May 19, 2015 85.55 85.82 85.55 85.68 2,025 -0.24(-0.28%)
May 18, 2015 86.04 86.04 85.74 85.92 2,010 +0.18(+0.21%)
May 14, 2015 85.70 85.74 85.70 85.74 297 +0.32(+0.37%)
May 13, 2015 85.43 85.43 85.43 85.43 362 -0.14(-0.16%)
May 12, 2015 85.59 85.59 85.57 85.57 595 -0.10(-0.11%)
May 11, 2015 85.66 85.66 85.66 85.66 718 -0.59(-0.68%)
May 08, 2015 86.29 86.31 86.17 86.25 2,901 +0.28(+0.32%)
May 07, 2015 85.77 85.97 85.77 85.97 1,360 +0.21(+0.25%)
May 06, 2015 86.01 86.01 85.60 85.76 2,008 -0.33(-0.38%)
May 05, 2015 86.13 86.13 85.86 86.08 4,089 -0.23(-0.26%)
May 04, 2015 86.47 86.47 86.29 86.31 3,628 -0.08(-0.10%)
May 01, 2015 86.54 86.54 86.36 86.40 762 -0.17(-0.20%)
Apr 30, 2015 86.33 86.57 86.33 86.57 2,500 +0.02(+0.03%)
Apr 29, 2015 86.38 86.90 86.38 86.55 3,097 -0.52(-0.60%)
Apr 28, 2015 87.21 87.21 86.84 87.07 1,699 -0.33(-0.38%)
Apr 27, 2015 87.76 87.76 87.25 87.40 1,728 +0.07(+0.08%)
Apr 24, 2015 87.41 87.41 87.33 87.33 1,644 +0.23(+0.26%)
Apr 23, 2015 87.10 87.10 86.98 87.10 1,192 +0.00(+0.00%)
Apr 22, 2015 87.21 87.21 86.95 87.10 2,612 -0.20(-0.23%)
Apr 21, 2015 87.38 87.44 87.19 87.30 15,601 -0.14(-0.16%)
Apr 20, 2015 87.60 87.60 87.44 87.44 916 +0.10(+0.11%)
Apr 17, 2015 87.41 87.41 87.34 87.34 911 -0.20(-0.23%)
Apr 16, 2015 87.61 87.61 87.08 87.54 5,039 +0.25(+0.28%)
Apr 15, 2015 87.45 87.46 87.29 87.29 3,183 -0.09(-0.10%)
Apr 14, 2015 87.15 87.47 87.15 87.38 2,211 +0.21(+0.24%)
Apr 13, 2015 87.11 87.16 87.02 87.16 2,168 +0.36(+0.42%)
Apr 10, 2015 86.99 87.21 86.80 86.80 2,490 -0.40(-0.46%)
Apr 08, 2015 87.28 87.28 87.05 87.20 545 +0.03(+0.03%)
Apr 07, 2015 87.11 87.19 86.75 87.18 3,051 +0.08(+0.10%)
Apr 06, 2015 87.08 87.09 87.08 87.09 1,298 -0.20(-0.23%)
Apr 02, 2015 87.29 87.29 87.29 87.29 2,960 +0.22(+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.