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 (%)
Jul 30, 2021 27.08 27.08 27.05 27.05 270 +0.01(+0.04%)
Jul 29, 2021 27.09 27.09 27.05 27.05 630 +0.01(+0.02%)
Jul 28, 2021 27.07 27.07 27.00 27.04 410 -0.01(-0.04%)
Jul 27, 2021 27.09 27.09 27.05 27.05 123 +0.04(+0.15%)
Jul 26, 2021 26.99 27.09 26.99 27.01 3,772 -0.03(-0.11%)
Jul 23, 2021 27.05 27.08 27.04 27.04 3,019 +0.00(+0.02%)
Jul 22, 2021 27.04 27.04 27.04 27.04 61 -0.00(-0.02%)
Jul 21, 2021 27.00 27.04 27.00 27.04 3,121 +0.00(+0.02%)
Jul 20, 2021 27.08 27.08 26.99 27.04 863 -0.01(-0.02%)
Jul 19, 2021 27.06 27.07 27.02 27.04 5,955 -0.01(-0.05%)
Jul 16, 2021 27.06 27.06 27.05 27.05 1,586 +0.00(+0.00%)
Jul 15, 2021 27.07 27.08 27.05 27.05 3,437 +0.02(+0.09%)
Jul 14, 2021 27.07 27.07 26.99 27.03 1,082 +0.01(+0.02%)
Jul 13, 2021 27.02 27.02 27.02 27.02 997 +0.00(+0.00%)
Jul 12, 2021 26.99 27.02 26.99 27.02 5,770 -0.01(-0.02%)
Jul 09, 2021 27.07 27.07 27.03 27.03 126 +0.02(+0.06%)
Jul 08, 2021 27.01 27.03 26.92 27.02 8,504 -0.01(-0.04%)
Jul 07, 2021 26.99 27.02 26.99 27.02 144 +0.00(+0.00%)
Jul 06, 2021 27.01 27.02 25.35 27.02 5,268 +0.00(+0.00%)
Jul 02, 2021 26.98 27.07 26.98 27.02 2,584 +0.00(+0.00%)
Jul 01, 2021 27.02 27.02 27.02 27.02 68 -0.06(-0.22%)
Jun 30, 2021 27.05 27.10 27.05 27.09 839 +0.01(+0.04%)
Jun 29, 2021 27.02 27.08 26.98 27.07 15,808 +0.01(+0.04%)
Jun 28, 2021 27.02 27.09 26.99 27.06 8,285 +0.00(+0.02%)
Jun 25, 2021 27.01 27.06 27.01 27.06 2,367 +0.00(+0.02%)
Jun 24, 2021 27.01 27.05 27.01 27.05 1,047 -0.02(-0.07%)
Jun 23, 2021 27.11 27.11 27.07 27.07 135 +0.00(+0.00%)
Jun 22, 2021 27.07 27.07 27.07 27.07 34 +0.00(+0.00%)
Jun 21, 2021 27.07 27.07 27.07 27.07 752 +0.01(+0.04%)
Jun 18, 2021 27.08 27.08 27.07 27.07 222 -0.00(-0.02%)
Jun 17, 2021 27.11 27.11 27.07 27.07 5,070 -0.01(-0.04%)
Jun 16, 2021 27.09 27.09 27.08 27.08 276 +0.00(+0.00%)
Jun 15, 2021 27.13 27.13 27.04 27.08 1,725 -0.01(-0.02%)
Jun 14, 2021 27.08 27.13 27.08 27.09 2,895 +0.00(+0.00%)
Jun 11, 2021 27.05 27.09 27.05 27.09 1,346 +0.00(+0.00%)
Jun 10, 2021 27.05 27.13 27.04 27.09 2,912 -0.01(-0.04%)
Jun 09, 2021 27.05 27.13 27.05 27.09 7,552 +0.02(+0.06%)
Jun 08, 2021 27.07 27.09 27.05 27.08 3,301 +0.01(+0.04%)
Jun 07, 2021 27.06 27.07 27.05 27.07 2,471 -0.02(-0.06%)
Jun 04, 2021 27.07 27.13 27.07 27.09 7,815 +0.01(+0.02%)
Jun 03, 2021 27.08 27.10 27.05 27.08 7,100 -0.01(-0.04%)
Jun 02, 2021 27.05 27.09 27.05 27.09 2,460 +0.03(+0.11%)
Jun 01, 2021 27.06 27.09 27.05 27.06 12,234 -0.09(-0.31%)
May 28, 2021 27.12 27.14 27.11 27.14 3,489 +0.00(+0.02%)
May 27, 2021 27.14 27.17 27.11 27.14 2,305 +0.00(+0.00%)
May 26, 2021 27.17 27.17 27.14 27.14 1,000 +0.00(+0.02%)
May 25, 2021 27.11 27.16 27.11 27.14 932 +0.00(+0.00%)
May 24, 2021 27.10 27.16 27.10 27.14 2,917 +0.00(+0.00%)
May 21, 2021 27.10 27.14 27.10 27.14 433 +0.02(+0.07%)
May 20, 2021 27.11 27.14 27.07 27.11 1,223 +0.00(+0.02%)
May 19, 2021 27.12 27.14 27.07 27.11 7,509 +0.02(+0.06%)
May 18, 2021 27.07 27.12 27.01 27.09 98,203 -0.03(-0.09%)
May 17, 2021 27.09 27.16 27.09 27.12 3,034 -0.02(-0.09%)
May 14, 2021 27.08 27.23 27.08 27.14 13,073 +0.04(+0.13%)
May 13, 2021 27.06 27.14 27.06 27.11 1,553 +0.00(+0.02%)
May 12, 2021 27.11 27.15 27.11 27.11 8,430 -0.01(-0.04%)
May 11, 2021 27.15 27.16 27.08 27.11 17,335 +0.00(+0.00%)
May 10, 2021 27.10 27.17 27.07 27.11 4,333 +0.00(+0.00%)
May 07, 2021 27.07 27.15 27.07 27.11 14,442 +0.00(+0.02%)
May 06, 2021 27.10 27.14 27.10 27.11 8,699 -0.03(-0.11%)
May 05, 2021 27.13 27.15 27.13 27.14 1,797 +0.02(+0.08%)
May 04, 2021 27.10 27.15 27.09 27.12 6,915 -0.00(-0.02%)
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.