Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 84.00 84.16 84.00 84.16 731 +0.00(+0.00%)
Oct 30, 2014 84.14 84.20 84.14 84.16 1,435 +0.02(+0.03%)
Oct 29, 2014 84.19 84.19 84.13 84.13 867 -0.21(-0.25%)
Oct 28, 2014 84.34 84.34 84.34 84.34 1,769 -0.10(-0.11%)
Oct 27, 2014 84.40 84.43 84.40 84.43 827 +0.04(+0.05%)
Oct 24, 2014 84.39 84.39 84.39 84.39 671 +0.07(+0.09%)
Oct 23, 2014 84.30 84.41 84.30 84.32 1,987 -0.03(-0.03%)
Oct 22, 2014 84.56 84.65 84.35 84.35 1,693 -0.45(-0.53%)
Oct 21, 2014 84.51 84.80 84.51 84.80 1,140 +0.05(+0.06%)
Oct 20, 2014 84.75 84.75 84.75 84.75 537 -0.10(-0.12%)
Oct 16, 2014 84.91 84.91 84.86 84.85 276 -0.29(-0.34%)
Oct 15, 2014 85.93 86.01 85.15 85.15 837 +0.47(+0.56%)
Oct 14, 2014 84.67 84.67 84.67 84.67 459 +0.39(+0.46%)
Oct 13, 2014 85.15 85.15 84.28 84.28 1,323 +0.04(+0.05%)
Oct 09, 2014 84.32 84.32 84.23 84.24 368 -0.02(-0.02%)
Oct 08, 2014 84.47 84.47 83.99 84.26 3,728 +0.14(+0.17%)
Oct 07, 2014 83.92 84.14 83.60 84.12 1,926 +0.28(+0.34%)
Oct 06, 2014 83.69 84.07 83.36 83.84 2,204 +0.18(+0.21%)
Oct 03, 2014 83.34 83.66 83.34 83.66 2,458 +0.10(+0.12%)
Oct 02, 2014 83.73 83.73 83.56 83.56 1,145 +0.12(+0.14%)
Oct 01, 2014 83.59 83.60 83.44 83.44 2,894 +0.15(+0.18%)
Sep 30, 2014 83.28 83.28 83.28 83.28 637 +0.11(+0.13%)
Sep 29, 2014 82.91 83.17 82.91 83.17 1,107 +0.00(+0.00%)
Sep 26, 2014 83.25 83.28 83.14 83.17 1,146 -0.02(-0.03%)
Sep 25, 2014 83.24 83.24 83.14 83.20 2,815 -0.07(-0.09%)
Sep 24, 2014 83.28 83.28 83.27 83.27 60,376 -0.02(-0.02%)
Sep 23, 2014 83.29 83.31 83.20 83.28 1,325 +0.04(+0.05%)
Sep 22, 2014 83.21 83.25 83.02 83.24 1,775 +0.25(+0.30%)
Sep 19, 2014 83.19 83.19 83.00 83.00 399 +0.33(+0.40%)
Sep 18, 2014 82.79 82.86 82.66 82.66 1,201 -0.10(-0.12%)
Sep 17, 2014 83.12 83.12 82.76 82.76 1,106 -0.25(-0.31%)
Sep 16, 2014 83.08 83.10 82.87 83.01 8,789 +0.45(+0.54%)
Sep 15, 2014 82.57 82.57 82.57 82.57 23 +0.00(+0.00%)
Sep 12, 2014 83.49 83.55 82.57 82.57 1,064 -0.88(-1.05%)
Sep 11, 2014 83.40 84.12 83.08 83.44 6,913 -0.18(-0.21%)
Sep 10, 2014 83.62 83.62 83.62 83.62 118 +0.00(+0.00%)
Sep 09, 2014 83.62 83.62 83.62 83.62 626 -0.21(-0.25%)
Sep 08, 2014 84.07 84.07 83.80 83.83 846 -0.10(-0.11%)
Sep 05, 2014 83.93 83.99 83.92 83.92 1,448 -0.10(-0.11%)
Sep 04, 2014 84.03 84.03 83.99 84.02 1,436 -0.81(-0.96%)
Sep 03, 2014 84.61 84.83 84.83 84.83 376 +0.00(+0.00%)
Sep 02, 2014 84.61 84.83 84.83 84.83 326 +0.22(+0.26%)
Aug 29, 2014 84.63 84.61 84.61 84.61 3,524 +0.14(+0.16%)
Aug 28, 2014 84.66 84.66 84.47 84.47 1,526 +0.36(+0.43%)
Aug 27, 2014 84.12 84.12 84.12 84.12 264 +0.00(+0.00%)
Aug 26, 2014 84.24 84.30 84.12 84.12 2,272 -0.09(-0.10%)
Aug 25, 2014 84.12 84.70 84.12 84.20 669 +0.17(+0.20%)
Aug 22, 2014 84.04 84.04 84.04 84.04 511 +0.10(+0.12%)
Aug 21, 2014 83.93 83.93 83.93 83.93 57 +0.00(+0.00%)
Aug 20, 2014 84.00 84.00 83.85 83.93 1,664 -0.71(-0.84%)
Aug 19, 2014 84.64 84.64 84.64 84.64 110 +0.00(+0.00%)
Aug 18, 2014 84.28 84.64 84.18 84.64 1,648 +0.23(+0.27%)
Aug 15, 2014 84.43 84.43 84.41 84.41 1,159 -0.07(-0.08%)
Aug 14, 2014 84.21 84.54 84.02 84.48 4,068 +0.52(+0.62%)
Aug 13, 2014 83.96 83.96 83.96 83.96 270 +0.01(+0.01%)
Aug 12, 2014 83.97 83.97 83.95 83.95 988 +0.02(+0.02%)
Aug 11, 2014 83.93 83.93 83.93 83.93 996 +0.00(+0.00%)
Aug 08, 2014 83.92 83.92 83.92 83.93 742 +0.25(+0.30%)
Aug 07, 2014 83.88 83.93 83.68 83.68 1,260 -0.04(-0.05%)
Aug 06, 2014 83.77 83.90 83.69 83.72 1,407 +0.02(+0.02%)
Aug 05, 2014 83.52 83.70 83.50 83.70 1,219 +0.04(+0.05%)
Aug 04, 2014 83.75 83.75 83.64 83.66 1,297 +0.04(+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.