Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2021 Term Corp Ishares Ibonds ETF (NY: IBDM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 22.09 22.13 22.07 22.13 235,928 +0.03(+0.12%)
Apr 28, 2016 22.09 22.10 22.06 22.10 123,618 +0.03(+0.13%)
Apr 27, 2016 22.06 22.10 22.02 22.08 29,229 +0.02(+0.11%)
Apr 26, 2016 22.04 22.06 22.00 22.05 34,592 -0.01(-0.04%)
Apr 25, 2016 22.04 22.06 22.01 22.06 22,754 -0.01(-0.04%)
Apr 22, 2016 22.09 22.09 22.04 22.07 274,924 +0.01(+0.06%)
Apr 21, 2016 22.02 22.09 22.00 22.06 26,400 -0.04(-0.18%)
Apr 20, 2016 22.14 22.14 22.07 22.09 45,968 +0.01(+0.04%)
Apr 19, 2016 22.11 22.11 22.05 22.09 15,278 +0.00(+0.00%)
Apr 18, 2016 22.08 22.09 22.05 22.09 23,837 +0.00(+0.00%)
Apr 15, 2016 22.06 22.14 22.00 22.09 40,550 +0.02(+0.08%)
Apr 14, 2016 22.04 22.07 22.00 22.07 20,652 +0.01(+0.04%)
Apr 13, 2016 22.08 22.14 22.01 22.06 81,519 +0.04(+0.20%)
Apr 12, 2016 22.17 22.17 22.01 22.02 347,954 -0.14(-0.64%)
Apr 11, 2016 22.11 22.22 22.03 22.16 39,903 +0.07(+0.32%)
Apr 08, 2016 22.17 22.17 22.02 22.09 27,944 +0.02(+0.08%)
Apr 07, 2016 22.07 22.13 22.02 22.07 159,969 +0.04(+0.20%)
Apr 06, 2016 22.10 22.10 21.90 22.02 177,252 -0.01(-0.04%)
Apr 05, 2016 22.22 22.22 21.98 22.03 90,834 +0.00(+0.01%)
Apr 04, 2016 22.00 22.05 21.95 22.03 145,108 +0.06(+0.27%)
Apr 01, 2016 22.00 22.01 21.87 21.97 45,218 +0.01(+0.03%)
Mar 31, 2016 21.86 21.97 21.86 21.96 49,569 +0.04(+0.20%)
Mar 30, 2016 21.93 22.03 21.89 21.92 66,596 -0.01(-0.04%)
Mar 29, 2016 21.81 21.95 21.77 21.93 484,124 +0.12(+0.56%)
Mar 28, 2016 21.82 21.87 21.78 21.81 54,870 +0.00(+0.00%)
Mar 24, 2016 21.79 21.81 21.81 21.81 111,610 +0.01(+0.04%)
Mar 23, 2016 21.72 21.81 21.72 21.80 56,358 +0.12(+0.57%)
Mar 22, 2016 21.79 21.82 21.67 21.67 37,135 -0.14(-0.64%)
Mar 21, 2016 21.77 21.82 21.74 21.82 32,236 +0.02(+0.08%)
Mar 18, 2016 21.71 21.81 21.71 21.80 27,669 +0.04(+0.16%)
Mar 17, 2016 21.69 21.78 21.60 21.76 45,535 -0.01(-0.04%)
Mar 16, 2016 21.53 21.77 21.49 21.77 44,845 +0.23(+1.06%)
Mar 15, 2016 21.53 21.58 21.48 21.54 16,996 +0.08(+0.37%)
Mar 14, 2016 21.42 21.57 21.42 21.46 66,061 -0.08(-0.37%)
Mar 11, 2016 21.50 21.58 21.50 21.54 67,438 +0.10(+0.45%)
Mar 10, 2016 21.51 21.57 21.45 21.45 33,755 +0.00(+0.00%)
Mar 09, 2016 21.53 21.57 21.45 21.45 37,872 -0.05(-0.24%)
Mar 08, 2016 21.51 21.53 21.49 21.50 29,245 +0.06(+0.28%)
Mar 07, 2016 21.45 21.45 21.38 21.44 27,700 -0.03(-0.12%)
Mar 04, 2016 21.47 21.47 21.47 21.46 27,033 -0.04(-0.16%)
Mar 03, 2016 21.41 21.50 21.41 21.50 45,554 +0.13(+0.62%)
Mar 02, 2016 21.44 21.47 21.37 21.37 56,822 -0.11(-0.53%)
Mar 01, 2016 21.49 21.49 21.44 21.48 32,544 +0.05(+0.23%)
Feb 29, 2016 21.43 21.53 21.43 21.43 125,321 -0.04(-0.16%)
Feb 26, 2016 21.46 21.50 21.40 21.47 47,165 -0.05(-0.24%)
Feb 25, 2016 21.49 21.53 21.43 21.52 87,063 +0.11(+0.53%)
Feb 24, 2016 21.35 21.94 21.35 21.41 56,679 +0.03(+0.13%)
Feb 23, 2016 21.32 21.44 21.28 21.38 69,805 -0.00(-0.01%)
Feb 22, 2016 21.38 21.43 21.32 21.38 48,943 -0.01(-0.04%)
Feb 19, 2016 21.32 21.44 21.31 21.39 41,563 +0.03(+0.16%)
Feb 18, 2016 21.23 21.44 21.15 21.35 44,246 +0.00(+0.00%)
Feb 17, 2016 21.30 21.36 21.30 21.35 17,733 -0.06(-0.27%)
Feb 16, 2016 21.33 21.42 21.29 21.41 56,022 +0.07(+0.31%)
Feb 12, 2016 21.41 21.35 21.35 21.35 295,222 -0.13(-0.61%)
Feb 11, 2016 21.47 21.55 21.40 21.48 26,380 +0.02(+0.08%)
Feb 10, 2016 21.42 21.48 21.41 21.46 24,267 +0.01(+0.04%)
Feb 09, 2016 21.50 21.50 21.42 21.45 17,553 -0.04(-0.16%)
Feb 08, 2016 21.43 21.49 21.40 21.49 17,164 +0.07(+0.33%)
Feb 05, 2016 21.48 21.48 21.34 21.42 51,411 -0.04(-0.16%)
Feb 04, 2016 21.47 21.47 21.38 21.45 60,308 -0.02(-0.08%)
Feb 03, 2016 21.41 21.50 21.41 21.47 33,590 -0.01(-0.04%)
Feb 02, 2016 21.33 21.49 21.31 21.48 36,953 +0.08(+0.37%)
Feb 01, 2016 21.38 21.47 21.36 21.40 125,939 -0.02(-0.08%)
Jan 29, 2016 21.35 21.44 21.34 21.41 34,902 +0.03(+0.12%)
Jan 28, 2016 21.34 21.41 21.34 21.39 16,462 +0.04(+0.21%)
Jan 27, 2016 21.26 21.34 21.24 21.34 51,529 -0.04(-0.20%)
Jan 26, 2016 21.29 21.42 21.26 21.39 46,168 +0.02(+0.08%)
Jan 25, 2016 21.30 21.37 21.30 21.37 17,342 +0.03(+0.12%)
Jan 22, 2016 21.28 21.37 21.27 21.34 31,092 -0.02(-0.08%)
Jan 21, 2016 21.41 21.41 21.29 21.36 15,884 -0.04(-0.16%)
Jan 20, 2016 21.41 21.48 21.38 21.40 29,115 +0.01(+0.04%)
Jan 19, 2016 21.03 21.48 21.03 21.39 18,118 +0.00(+0.00%)
Jan 15, 2016 21.43 21.39 21.39 21.39 29,824 -0.07(-0.33%)
Jan 14, 2016 21.47 21.50 21.41 21.46 283,517 -0.02(-0.08%)
Jan 13, 2016 21.42 21.48 21.42 21.48 30,815 +0.02(+0.08%)
Jan 12, 2016 21.41 21.48 21.40 21.46 8,822 +0.03(+0.13%)
Jan 11, 2016 21.43 21.43 21.41 21.43 13,184 -0.04(-0.21%)
Jan 08, 2016 21.35 21.48 21.34 21.48 41,255 +0.09(+0.44%)
Jan 07, 2016 21.40 21.40 21.33 21.38 8,558 +0.01(+0.03%)
Jan 06, 2016 21.39 21.39 21.33 21.38 239,102 +0.03(+0.15%)
Jan 05, 2016 21.32 21.38 21.31 21.34 12,118 +0.08(+0.37%)
Jan 04, 2016 21.29 21.36 21.26 21.27 24,222 -0.01(-0.04%)
Dec 31, 2015 21.28 21.27 21.27 21.27 14,397 +0.00(+0.00%)
Dec 30, 2015 21.24 21.27 21.20 21.27 11,965 +0.08(+0.37%)
Dec 29, 2015 21.22 21.33 21.20 21.20 21,987 -0.11(-0.53%)
Dec 28, 2015 21.30 21.31 21.23 21.31 1,790 -0.01(-0.07%)
Dec 24, 2015 21.31 21.32 21.32 21.32 5,941 -0.02(-0.11%)
Dec 23, 2015 21.31 21.36 21.29 21.35 14,960 +0.02(+0.08%)
Dec 22, 2015 21.32 21.34 21.29 21.33 28,095 +0.00(+0.00%)
Dec 21, 2015 21.36 21.36 21.29 21.33 6,953 +0.00(+0.00%)
Dec 18, 2015 21.34 21.36 21.31 21.33 13,235 +0.04(+0.21%)
Dec 17, 2015 21.28 21.31 21.27 21.29 7,177 +0.03(+0.16%)
Dec 16, 2015 21.27 21.32 21.20 21.25 16,332 -0.04(-0.21%)
Dec 15, 2015 21.28 21.37 21.23 21.29 11,605 -0.05(-0.25%)
Dec 14, 2015 21.52 21.52 21.35 21.35 427,932 -0.17(-0.77%)
Dec 11, 2015 21.55 21.57 21.41 21.51 14,871 +0.00(+0.00%)
Dec 10, 2015 21.55 21.57 21.44 21.51 13,737 -0.03(-0.12%)
Dec 09, 2015 21.40 21.54 21.37 21.54 2,848 +0.06(+0.26%)
Dec 08, 2015 21.43 21.51 21.43 21.48 160,678 -0.10(-0.47%)
Dec 07, 2015 21.48 21.60 21.48 21.58 20,216 +0.19(+0.88%)
Dec 03, 2015 21.42 21.42 21.36 21.39 19 -0.17(-0.79%)
Dec 02, 2015 21.45 21.56 21.44 21.56 29,726 +0.08(+0.36%)
Dec 01, 2015 21.47 21.49 21.46 21.49 1,234 +0.00(+0.02%)
Nov 30, 2015 21.47 21.50 21.42 21.48 6,066 +0.05(+0.24%)
Nov 27, 2015 21.43 21.43 21.43 21.43 1,146 -0.02(-0.07%)
Nov 25, 2015 21.46 21.45 21.45 21.45 2,408 -0.06(-0.28%)
Nov 24, 2015 21.49 21.58 21.42 21.51 7,505 +0.10(+0.49%)
Nov 23, 2015 21.41 21.44 21.38 21.40 10,683 +0.00(+0.00%)
Nov 20, 2015 21.45 21.43 21.40 21.40 3,250 -0.03(-0.12%)
Nov 19, 2015 21.43 21.44 21.40 21.43 11,052 +0.03(+0.16%)
Nov 18, 2015 21.40 21.52 21.39 21.40 10,615 -0.07(-0.32%)
Nov 17, 2015 21.33 21.57 21.33 21.46 58,662 +0.04(+0.20%)
Nov 16, 2015 21.37 21.44 21.37 21.42 3,933 +0.01(+0.07%)
Nov 13, 2015 21.31 21.41 21.31 21.41 7,203 +0.03(+0.13%)
Nov 12, 2015 21.34 21.38 21.32 21.38 14,374 +0.02(+0.08%)
Nov 11, 2015 21.36 21.37 21.31 21.36 8,900 -0.02(-0.08%)
Nov 10, 2015 21.29 21.38 21.29 21.38 10,664 +0.10(+0.47%)
Nov 09, 2015 21.25 21.28 21.25 21.28 6,066 -0.01(-0.06%)
Nov 06, 2015 21.28 21.29 21.28 21.29 3,040 -0.08(-0.37%)
Nov 05, 2015 21.34 21.37 21.33 21.37 5,171 -0.02(-0.08%)
Nov 04, 2015 21.38 21.39 21.32 21.39 4,157 -0.03(-0.16%)
Nov 03, 2015 21.44 21.44 21.42 21.42 3,670 -0.03(-0.16%)
Nov 02, 2015 21.46 21.50 21.46 21.46 3,077 +0.01(+0.06%)
Oct 30, 2015 21.43 21.44 21.43 21.44 2,676 -0.03(-0.16%)
Oct 29, 2015 21.47 21.50 21.37 21.48 17,495 -0.09(-0.40%)
Oct 28, 2015 21.57 21.62 21.53 21.57 9,760 -0.09(-0.40%)
Oct 27, 2015 21.63 21.68 21.63 21.65 12,775 +0.02(+0.08%)
Oct 26, 2015 21.57 21.64 21.53 21.63 10,480 +0.01(+0.04%)
Oct 23, 2015 21.55 21.63 21.50 21.63 6,477 +0.01(+0.04%)
Oct 22, 2015 21.57 21.68 21.56 21.62 16,914 +0.03(+0.16%)
Oct 21, 2015 21.51 21.60 21.51 21.58 3,469 +0.03(+0.16%)
Oct 20, 2015 21.55 21.55 21.50 21.55 2,378 -0.02(-0.08%)
Oct 19, 2015 21.52 21.57 21.51 21.57 19,815 +0.03(+0.12%)
Oct 16, 2015 21.54 21.57 21.53 21.54 5,379 -0.03(-0.12%)
Oct 15, 2015 21.57 21.57 21.52 21.57 5,122 -0.03(-0.12%)
Oct 14, 2015 21.54 21.59 21.54 21.59 4,216 +0.07(+0.32%)
Oct 13, 2015 22.57 21.56 21.49 21.52 19,087 +0.06(+0.28%)
Oct 12, 2015 21.47 21.52 21.43 21.46 8,023 +0.00(+0.00%)
Oct 09, 2015 21.43 21.49 21.39 21.46 11,935 -0.03(-0.13%)
Oct 08, 2015 21.47 21.54 21.43 21.49 37,375 +0.01(+0.04%)
Oct 07, 2015 21.44 21.50 21.44 21.48 6,213 +0.01(+0.04%)
Oct 06, 2015 21.45 21.50 21.45 21.47 2,428 +0.00(+0.01%)
Oct 05, 2015 21.47 21.50 21.43 21.47 27,304 -0.03(-0.16%)
Oct 02, 2015 21.57 21.57 21.48 21.50 17,522 +0.03(+0.12%)
Oct 01, 2015 21.44 21.50 21.39 21.48 18,908 +0.03(+0.15%)
Sep 30, 2015 21.40 21.45 21.40 21.45 5,974 -0.01(-0.06%)
Sep 29, 2015 21.46 21.56 21.46 21.46 10,985 +0.00(+0.00%)
Sep 28, 2015 21.40 21.49 21.37 21.46 11,554 +0.00(+0.01%)
Sep 25, 2015 21.37 21.46 21.37 21.46 12,850 +0.05(+0.24%)
Sep 24, 2015 21.46 21.46 21.41 21.41 2,945 -0.02(-0.08%)
Sep 23, 2015 21.42 21.45 21.42 21.42 8,545 +0.02(+0.08%)
Sep 22, 2015 21.42 21.44 21.41 21.41 1,814 +0.03(+0.16%)
Sep 21, 2015 21.36 21.58 21.34 21.37 37,891 -0.02(-0.08%)
Sep 18, 2015 21.35 21.39 21.33 21.39 11,572 +0.11(+0.53%)
Sep 17, 2015 21.22 21.28 21.22 21.28 5,012 +0.05(+0.24%)
Sep 16, 2015 21.19 21.43 21.19 21.22 5,195 -0.05(-0.24%)
Sep 15, 2015 21.30 21.31 21.21 21.28 12,709 -0.05(-0.22%)
Sep 14, 2015 21.30 21.50 21.29 21.32 4,132 +0.00(+0.00%)
Sep 11, 2015 21.30 21.35 21.29 21.32 2,727 +0.03(+0.14%)
Sep 10, 2015 21.30 21.32 21.27 21.29 12,440 -0.04(-0.20%)
Sep 09, 2015 21.09 21.36 21.09 21.34 30,868 +0.06(+0.28%)
Sep 08, 2015 21.26 21.29 21.26 21.28 658 -0.01(-0.03%)
Sep 04, 2015 21.27 21.29 21.29 21.29 11,634 +0.03(+0.16%)
Sep 03, 2015 21.26 21.29 21.25 21.25 4,795 -0.01(-0.04%)
Sep 02, 2015 21.24 21.26 21.21 21.26 6,662 -0.06(-0.29%)
Sep 01, 2015 21.31 21.33 21.24 21.32 3,996 +0.13(+0.63%)
Aug 31, 2015 21.20 21.20 21.19 21.19 1,899 -0.03(-0.13%)
Aug 27, 2015 21.19 21.21 21.19 21.21 55 +0.02(+0.09%)
Aug 26, 2015 21.20 21.20 21.20 21.20 819 -0.07(-0.33%)
Aug 25, 2015 21.31 21.35 21.26 21.26 14,101 -0.10(-0.45%)
Aug 24, 2015 21.56 21.56 21.20 21.36 158,885 +0.03(+0.16%)
Aug 21, 2015 21.25 21.33 21.25 21.33 10,846 +0.08(+0.37%)
Aug 20, 2015 21.25 21.25 21.25 21.25 2,384 -0.01(-0.02%)
Aug 19, 2015 21.14 21.25 21.14 21.25 1,239 +0.05(+0.22%)
Aug 18, 2015 21.20 21.20 21.17 21.20 3,883 -0.01(-0.04%)
Aug 17, 2015 21.22 21.22 21.20 21.21 1,637 +0.08(+0.37%)
Aug 14, 2015 21.14 21.15 21.13 21.13 3,420 -0.04(-0.20%)
Aug 13, 2015 21.26 21.26 21.18 21.18 5,887 -0.09(-0.43%)
Aug 12, 2015 21.25 21.31 21.25 21.27 923 +0.00(+0.00%)
Aug 11, 2015 21.16 21.28 21.16 21.27 602 +0.09(+0.41%)
Aug 10, 2015 21.20 21.21 21.18 21.18 3,488 -0.03(-0.14%)
Aug 07, 2015 21.15 21.24 21.14 21.21 4,077 -0.00(-0.02%)
Aug 06, 2015 21.22 21.22 21.22 21.22 146 -0.01(-0.07%)
Aug 05, 2015 21.20 21.23 21.18 21.23 12,948 -0.00(-0.02%)
Aug 04, 2015 21.34 21.34 21.23 21.23 2,915 -0.12(-0.55%)
Aug 03, 2015 21.29 21.51 21.29 21.35 13,869 +0.02(+0.10%)
Jul 31, 2015 21.31 21.33 21.30 21.33 4,124 +0.06(+0.28%)
Jul 30, 2015 21.27 21.30 21.26 21.27 15,428 +0.04(+0.20%)
Jul 29, 2015 21.22 21.23 21.22 21.23 16,744 -0.02(-0.09%)
Jul 28, 2015 21.26 21.26 21.25 21.25 2,233 +0.06(+0.30%)
Jul 27, 2015 21.18 21.18 21.18 21.18 237 -0.09(-0.41%)
Jul 24, 2015 21.22 21.27 21.22 21.27 3,472 +0.01(+0.06%)
Jul 23, 2015 21.18 21.26 21.18 21.26 7,913 +0.00(+0.02%)
Jul 22, 2015 21.25 21.25 21.25 21.25 1,041 +0.09(+0.45%)
Jul 21, 2015 21.16 21.16 21.16 21.16 1,043 -0.09(-0.45%)
Jul 17, 2015 21.24 21.25 21.25 21.25 2,661 -0.03(-0.16%)
Jul 16, 2015 21.25 21.29 21.22 21.29 15,602 -0.06(-0.28%)
Jul 15, 2015 21.64 21.64 21.32 21.35 2,140 +0.17(+0.82%)
Jul 13, 2015 21.18 21.18 21.18 21.18 6 -0.12(-0.55%)
Jul 10, 2015 21.30 21.35 21.29 21.29 1,366 -0.11(-0.51%)
Jul 09, 2015 21.37 21.49 21.37 21.40 19,044 -0.06(-0.28%)
Jul 08, 2015 21.46 21.46 21.46 21.46 211 +0.07(+0.33%)
Jul 07, 2015 21.44 21.44 21.39 21.39 3,614 +0.08(+0.40%)
Jul 06, 2015 21.30 21.34 21.30 21.30 14,399 +0.00(+0.00%)
Jul 02, 2015 21.27 21.30 21.30 21.30 37,718 +0.03(+0.16%)
Jul 01, 2015 21.33 21.34 21.27 21.27 15,052 -0.07(-0.32%)
Jun 30, 2015 21.37 21.37 21.32 21.34 4,497 -0.04(-0.17%)
Jun 29, 2015 21.39 21.39 21.37 21.37 1,191 +0.08(+0.40%)
Jun 26, 2015 21.29 21.29 21.29 21.29 483 -0.05(-0.24%)
Jun 25, 2015 21.32 21.36 21.30 21.34 1,841 +0.03(+0.12%)
Jun 24, 2015 21.32 21.32 21.29 21.31 25,188 -0.00(-0.01%)
Jun 23, 2015 21.37 21.37 21.32 21.32 4,613 -0.14(-0.63%)
Jun 19, 2015 21.37 21.45 21.45 21.45 462 +0.14(+0.65%)
Jun 18, 2015 21.35 21.35 21.31 21.31 15,132 -0.09(-0.40%)
Jun 17, 2015 21.40 21.40 21.40 21.40 115 +0.01(+0.04%)
Jun 15, 2015 21.43 21.43 21.39 21.39 2 +0.09(+0.41%)
Jun 11, 2015 21.29 21.30 21.30 21.30 7,289 -0.01(-0.06%)
Jun 08, 2015 21.45 21.32 21.32 21.32 2,082 -0.10(-0.47%)
Jun 05, 2015 21.39 21.43 21.39 21.42 809 -0.05(-0.24%)
Jun 03, 2015 21.49 21.47 21.47 21.47 1,504 -0.09(-0.40%)
Jun 02, 2015 21.56 21.56 21.56 21.56 804 -0.09(-0.42%)
Jun 01, 2015 21.62 21.65 21.62 21.65 694 -0.13(-0.61%)
May 29, 2015 21.75 21.78 21.75 21.78 917 +0.10(+0.48%)
May 28, 2015 21.68 21.68 21.68 21.68 4,492 +0.01(+0.04%)
May 27, 2015 21.64 21.67 21.64 21.67 917 +0.09(+0.44%)
May 22, 2015 21.57 21.57 21.57 21.57 1,388 -0.01(-0.02%)
May 21, 2015 21.60 21.60 21.55 21.58 8,330 -64.77(-75.01%)
May 20, 2015 86.35 86.35 86.35 86.35 1,851 +0.12(+0.14%)
May 19, 2015 86.23 86.23 86.23 86.23 217 -0.20(-0.23%)
May 18, 2015 86.93 86.93 86.43 86.43 961 -0.36(-0.42%)
May 15, 2015 86.54 86.79 86.54 86.79 1,592 +0.52(+0.60%)
May 13, 2015 86.27 86.27 86.27 86.27 1,388 +0.06(+0.07%)
May 12, 2015 86.19 86.21 86.17 86.21 2,436 -0.42(-0.49%)
May 08, 2015 86.71 86.64 86.64 86.64 2,314 +0.41(+0.48%)
May 06, 2015 86.22 86.22 86.22 86.22 462 -0.13(-0.15%)
May 05, 2015 86.31 86.35 86.31 86.35 1,157 -0.48(-0.55%)
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.