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%)
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.