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 (%)
Dec 31, 2020 24.70 24.70 24.70 215,047 +0.02(+0.08%)
Dec 30, 2020 24.68 24.70 24.68 24.68 215,047 +0.00(+0.00%)
Dec 29, 2020 24.70 24.71 24.68 24.68 254,438 -0.01(-0.04%)
Dec 28, 2020 24.69 24.70 24.67 24.69 325,191 -0.01(-0.04%)
Dec 24, 2020 24.70 24.70 24.69 24.70 120,310 +0.00(+0.00%)
Dec 23, 2020 24.70 24.70 24.68 24.70 382,081 +0.02(+0.08%)
Dec 22, 2020 24.69 24.70 24.68 24.68 386,262 +0.00(+0.00%)
Dec 21, 2020 24.69 24.71 24.66 24.68 716,955 +0.00(+0.00%)
Dec 18, 2020 24.70 24.70 24.64 24.68 400,159 -0.01(-0.04%)
Dec 17, 2020 24.69 24.70 24.67 24.69 309,220 -0.00(-0.00%)
Dec 16, 2020 24.69 24.70 24.68 24.69 156,894 -0.01(-0.04%)
Dec 15, 2020 24.71 24.71 24.68 24.70 292,775 +0.01(+0.04%)
Dec 14, 2020 24.69 24.70 24.68 24.69 409,599 -0.01(-0.04%)
Dec 11, 2020 24.68 24.70 24.67 24.70 426,958 +0.01(+0.04%)
Dec 10, 2020 24.68 24.70 24.68 24.69 174,972 +0.01(+0.04%)
Dec 09, 2020 24.70 24.70 24.68 24.68 161,015 -0.01(-0.04%)
Dec 08, 2020 24.70 24.70 24.65 24.69 223,339 +0.01(+0.04%)
Dec 07, 2020 24.69 24.70 24.68 24.68 120,223 +0.00(+0.00%)
Dec 04, 2020 24.70 24.70 24.68 24.68 143,733 -0.02(-0.08%)
Dec 03, 2020 24.69 24.70 24.68 24.70 163,391 +0.02(+0.08%)
Dec 02, 2020 24.70 24.70 24.68 24.68 152,647 -0.02(-0.08%)
Dec 01, 2020 24.69 24.70 24.67 24.70 396,923 +0.02(+0.08%)
Nov 30, 2020 24.68 24.69 24.67 24.68 241,936 -0.01(-0.04%)
Nov 27, 2020 24.69 24.69 24.67 24.69 61,028 +0.01(+0.04%)
Nov 25, 2020 24.68 24.69 24.68 24.68 262,332 -0.01(-0.04%)
Nov 24, 2020 24.68 24.69 24.67 24.69 222,229 +0.01(+0.04%)
Nov 23, 2020 24.66 24.68 24.66 24.68 231,127 +0.01(+0.04%)
Nov 20, 2020 24.67 24.69 24.66 24.67 248,871 -0.01(-0.04%)
Nov 19, 2020 24.67 24.69 24.67 24.68 309,272 -0.01(-0.04%)
Nov 18, 2020 24.69 24.70 24.67 24.69 227,563 +0.01(+0.04%)
Nov 17, 2020 24.68 24.69 24.67 24.68 151,117 -0.01(-0.04%)
Nov 16, 2020 24.68 24.69 24.67 24.69 168,778 +0.02(+0.08%)
Nov 13, 2020 24.68 24.69 24.67 24.67 124,385 -0.01(-0.04%)
Nov 12, 2020 24.69 24.70 24.67 24.68 150,179 -0.01(-0.04%)
Nov 11, 2020 24.66 24.69 24.66 24.69 198,513 +0.02(+0.08%)
Nov 10, 2020 24.66 24.69 24.66 24.67 182,289 +0.01(+0.04%)
Nov 09, 2020 24.68 24.69 24.66 24.66 209,500 -0.02(-0.08%)
Nov 06, 2020 24.68 24.68 24.66 24.68 204,542 +0.00(+0.00%)
Nov 05, 2020 24.69 24.69 24.67 24.68 122,393 +0.00(+0.00%)
Nov 04, 2020 24.69 24.70 24.67 24.68 167,269 -0.01(-0.04%)
Nov 03, 2020 24.67 24.69 24.67 24.69 135,644 +0.00(+0.00%)
Nov 02, 2020 24.69 24.69 24.67 24.69 126,674 +0.02(+0.08%)
Oct 30, 2020 24.67 24.68 24.67 24.67 121,141 +0.00(+0.00%)
Oct 29, 2020 24.68 24.69 24.67 24.67 153,558 +0.00(+0.00%)
Oct 28, 2020 24.69 24.69 24.67 24.67 106,337 -0.02(-0.08%)
Oct 27, 2020 24.68 24.69 24.67 24.69 178,780 +0.01(+0.04%)
Oct 26, 2020 24.67 24.68 24.66 24.68 277,550 +0.01(+0.04%)
Oct 23, 2020 24.68 24.69 24.67 24.67 138,172 +0.00(+0.00%)
Oct 22, 2020 24.67 24.69 24.67 24.67 206,500 -0.01(-0.04%)
Oct 21, 2020 24.68 24.68 24.67 24.68 118,257 +0.00(+0.00%)
Oct 20, 2020 24.68 24.69 24.66 24.68 278,253 +0.00(+0.00%)
Oct 19, 2020 24.67 24.69 24.67 24.68 151,022 +0.00(+0.00%)
Oct 16, 2020 24.67 24.69 24.67 24.68 130,468 +0.00(+0.00%)
Oct 15, 2020 24.67 24.69 24.67 24.68 92,432 -0.01(-0.04%)
Oct 14, 2020 24.68 24.69 24.67 24.69 271,092 +0.01(+0.04%)
Oct 13, 2020 24.68 24.69 24.67 24.68 103,707 +0.00(+0.00%)
Oct 12, 2020 24.67 24.70 24.67 24.68 261,684 +0.00(+0.00%)
Oct 09, 2020 24.68 24.68 24.66 24.68 88,195 +0.00(+0.00%)
Oct 08, 2020 24.68 24.68 24.66 24.68 145,041 +0.00(+0.00%)
Oct 07, 2020 24.68 24.68 24.66 24.68 149,332 +0.01(+0.04%)
Oct 06, 2020 24.66 24.68 24.66 24.67 138,083 +0.01(+0.04%)
Oct 05, 2020 24.68 24.69 24.66 24.66 186,123 -0.02(-0.08%)
Oct 02, 2020 24.68 24.68 24.65 24.68 188,859 +0.00(+0.00%)
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.