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 (%)
Apr 28, 2017 22.88 22.88 22.82 22.86 4,015 +0.00(+0.02%)
Apr 27, 2017 22.85 22.85 22.79 22.85 14,280 +0.03(+0.11%)
Apr 26, 2017 22.81 22.83 22.76 22.83 4,306 -0.02(-0.07%)
Apr 25, 2017 22.75 22.85 22.75 22.85 2,112 +0.03(+0.15%)
Apr 21, 2017 22.81 215 -0.06(-0.26%)
Apr 20, 2017 22.85 22.88 22.85 22.87 1,797 -0.03(-0.15%)
Apr 19, 2017 22.91 22.91 22.83 22.91 5,373 +0.02(+0.08%)
Apr 18, 2017 22.88 22.89 22.86 22.89 3,844 +0.09(+0.38%)
Apr 17, 2017 22.87 22.88 22.80 22.80 12,507 -0.09(-0.37%)
Apr 13, 2017 22.75 22.89 22.72 22.89 11,213 +0.13(+0.58%)
Apr 12, 2017 22.68 22.79 22.68 22.76 3,091 +0.01(+0.06%)
Apr 11, 2017 22.73 22.74 22.70 22.74 3,431 +0.07(+0.32%)
Apr 10, 2017 22.69 22.69 22.66 22.67 962 +0.00(+0.00%)
Apr 07, 2017 22.73 22.73 22.67 22.67 1,850 -0.01(-0.06%)
Apr 06, 2017 22.73 22.73 22.64 22.68 9,732 -0.03(-0.15%)
Apr 05, 2017 22.67 22.72 22.62 22.72 9,364 +0.04(+0.19%)
Apr 04, 2017 22.69 22.69 22.58 22.67 22,335 -0.01(-0.04%)
Apr 03, 2017 22.57 22.68 22.57 22.68 11,797 +0.07(+0.33%)
Mar 31, 2017 22.53 22.63 22.52 22.61 14,451 +0.06(+0.25%)
Mar 30, 2017 22.60 22.60 22.55 22.55 7,067 -0.05(-0.22%)
Mar 29, 2017 22.52 22.61 22.52 22.60 8,142 +0.02(+0.08%)
Mar 28, 2017 22.55 22.59 22.55 22.58 10,400 +0.01(+0.06%)
Mar 27, 2017 22.57 22.61 22.52 22.57 2,770 +0.08(+0.36%)
Mar 24, 2017 22.58 22.59 22.48 22.49 5,764 -0.04(-0.19%)
Mar 23, 2017 22.53 22.57 22.50 22.53 2,767 -0.02(-0.08%)
Mar 22, 2017 22.51 22.58 22.51 22.55 3,260 +0.10(+0.46%)
Mar 21, 2017 22.52 22.54 22.45 22.45 6,145 -0.01(-0.03%)
Mar 20, 2017 22.43 22.47 22.43 22.46 2,670 +0.02(+0.08%)
Mar 17, 2017 22.47 22.47 22.40 22.44 5,741 +0.04(+0.19%)
Mar 16, 2017 22.44 22.46 22.40 22.40 23,082 -0.08(-0.34%)
Mar 15, 2017 22.36 22.47 22.28 22.47 4,181 +0.13(+0.57%)
Mar 14, 2017 22.34 22.36 22.31 22.34 17,349 +0.03(+0.11%)
Mar 13, 2017 22.36 22.36 22.30 22.32 10,812 -0.08(-0.34%)
Mar 10, 2017 22.38 22.40 22.33 22.40 15,041 +0.06(+0.27%)
Mar 09, 2017 22.39 22.39 22.33 22.34 3,351 -0.07(-0.32%)
Mar 08, 2017 22.42 22.42 22.38 22.41 8,609 -0.07(-0.29%)
Mar 07, 2017 22.49 22.49 22.45 22.47 2,393 -0.02(-0.11%)
Mar 06, 2017 22.49 22.50 22.43 22.50 6,775 -0.01(-0.04%)
Mar 03, 2017 22.45 22.51 22.41 22.51 8,774 +0.08(+0.34%)
Mar 02, 2017 22.46 22.49 22.43 22.43 4,882 -0.08(-0.38%)
Mar 01, 2017 22.48 22.52 22.47 22.52 3,839 -0.07(-0.32%)
Feb 28, 2017 22.57 22.64 22.57 22.59 7,337 +0.02(+0.08%)
Feb 27, 2017 22.59 22.64 22.57 22.57 3,042 -0.10(-0.45%)
Feb 24, 2017 22.64 22.67 22.56 22.67 4,080 +0.09(+0.42%)
Feb 23, 2017 22.59 22.59 22.56 22.58 2,629 +0.03(+0.15%)
Feb 22, 2017 22.55 22.55 22.49 22.55 12,010 +0.04(+0.19%)
Feb 21, 2017 22.49 22.52 22.48 22.50 6,488 -0.01(-0.04%)
Feb 17, 2017 22.51 22.51 22.51 0 +0.02(+0.08%)
Feb 16, 2017 22.39 22.50 22.39 22.49 16,121 +0.10(+0.46%)
Feb 15, 2017 22.42 22.42 22.35 22.39 3,490 -0.02(-0.10%)
Feb 14, 2017 22.45 22.45 22.38 22.41 4,443 -0.06(-0.26%)
Feb 13, 2017 22.44 22.49 22.44 22.47 5,749 -0.01(-0.05%)
Feb 10, 2017 22.47 22.49 22.47 22.48 2,265 -0.05(-0.21%)
Feb 09, 2017 22.58 22.58 22.45 22.53 7,734 -0.04(-0.19%)
Feb 08, 2017 22.60 22.60 22.55 22.57 5,238 +0.03(+0.11%)
Feb 07, 2017 22.51 22.55 22.48 22.55 13,328 +0.09(+0.42%)
Feb 06, 2017 22.50 22.53 22.45 22.45 5,005 +0.02(+0.11%)
Feb 03, 2017 22.47 22.48 22.41 22.43 7,499 +0.00(+0.00%)
Feb 02, 2017 22.45 22.45 22.36 22.43 18,410 +0.02(+0.08%)
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.