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 (%)
May 29, 2020 25.13 25.13 25.11 25.11 156,900 -0.02(-0.08%)
May 28, 2020 25.11 25.13 25.09 25.13 154,066 +0.02(+0.08%)
May 27, 2020 25.10 25.12 25.07 25.11 257,136 +0.00(+0.00%)
May 26, 2020 25.15 25.18 25.10 25.11 167,858 -0.04(-0.16%)
May 22, 2020 25.11 25.15 25.08 25.15 134,700 +0.06(+0.24%)
May 21, 2020 25.10 25.11 25.08 25.09 272,350 -0.01(-0.04%)
May 20, 2020 25.09 25.10 25.07 25.10 146,409 +0.03(+0.12%)
May 19, 2020 25.08 25.09 25.04 25.07 152,172 +0.02(+0.08%)
May 18, 2020 25.09 25.09 25.03 25.05 128,788 +0.00(+0.00%)
May 15, 2020 25.02 25.05 25.01 25.05 145,700 +0.01(+0.05%)
May 14, 2020 25.02 25.05 24.98 25.04 403,415 +0.01(+0.03%)
May 13, 2020 25.01 25.04 24.99 25.03 249,715 +0.02(+0.08%)
May 12, 2020 24.98 25.05 24.96 25.01 318,960 +0.03(+0.12%)
May 11, 2020 24.98 25.00 24.97 24.98 118,627 -0.01(-0.04%)
May 08, 2020 25.00 25.02 24.97 24.99 259,200 +0.00(+0.00%)
May 07, 2020 25.00 25.00 24.95 24.99 160,540 +0.01(+0.04%)
May 06, 2020 25.00 25.01 24.95 24.98 187,289 +0.00(+0.02%)
May 05, 2020 24.99 25.01 24.95 24.98 205,992 +0.01(+0.02%)
May 04, 2020 24.91 25.00 24.91 24.97 242,188 +0.05(+0.20%)
May 01, 2020 24.95 25.02 24.89 24.92 358,600 -0.08(-0.34%)
Apr 30, 2020 25.04 25.04 24.97 25.00 263,398 -0.01(-0.02%)
Apr 29, 2020 24.99 25.04 24.97 25.01 241,803 +0.03(+0.12%)
Apr 28, 2020 24.99 24.99 24.95 24.98 328,755 +0.01(+0.04%)
Apr 27, 2020 24.98 24.98 24.90 24.97 262,025 +0.04(+0.16%)
Apr 24, 2020 24.98 24.98 24.91 24.93 344,100 +0.00(+0.00%)
Apr 23, 2020 24.89 25.02 24.89 24.93 207,673 +0.00(+0.00%)
Apr 22, 2020 24.86 24.97 24.85 24.93 220,716 +0.01(+0.04%)
Apr 21, 2020 24.87 24.95 24.86 24.92 258,183 -0.02(-0.08%)
Apr 20, 2020 24.91 24.99 24.91 24.94 212,442 -0.06(-0.24%)
Apr 17, 2020 24.92 25.00 24.92 25.00 186,500 +0.06(+0.24%)
Apr 16, 2020 24.93 25.00 24.86 24.94 300,865 -0.03(-0.12%)
Apr 15, 2020 24.85 25.01 24.80 24.97 311,149 +0.00(+0.00%)
Apr 14, 2020 24.99 25.03 24.90 24.97 795,613 +0.01(+0.04%)
Apr 13, 2020 24.98 25.01 24.78 24.96 307,177 -0.02(-0.08%)
Apr 09, 2020 24.77 24.98 24.77 24.98 329,900 +0.14(+0.56%)
Apr 08, 2020 24.62 24.95 24.56 24.84 352,211 +0.16(+0.65%)
Apr 07, 2020 24.73 24.73 24.56 24.68 235,454 +0.10(+0.41%)
Apr 06, 2020 24.55 24.68 24.55 24.58 158,152 +0.04(+0.16%)
Apr 03, 2020 24.45 24.63 24.44 24.54 191,200 -0.08(-0.32%)
Apr 02, 2020 24.54 24.64 24.39 24.62 613,901 +0.01(+0.04%)
Apr 01, 2020 24.56 24.70 24.51 24.61 361,668 -0.04(-0.16%)
Mar 31, 2020 24.65 24.72 24.43 24.65 243,412 +0.04(+0.16%)
Mar 30, 2020 24.48 24.69 24.47 24.61 637,113 +0.07(+0.29%)
Mar 27, 2020 24.49 24.57 24.33 24.54 440,800 +0.04(+0.16%)
Mar 26, 2020 24.44 24.57 24.31 24.50 627,817 -0.06(-0.24%)
Mar 25, 2020 24.20 24.56 24.13 24.56 701,977 +0.39(+1.61%)
Mar 24, 2020 23.65 24.26 23.65 24.17 296,483 +0.37(+1.55%)
Mar 23, 2020 23.88 24.24 23.47 23.80 941,038 +0.59(+2.54%)
Mar 20, 2020 22.55 23.51 22.15 23.21 630,900 +0.40(+1.75%)
Mar 19, 2020 23.26 23.54 22.70 22.81 362,688 -0.86(-3.63%)
Mar 18, 2020 23.70 23.97 23.26 23.67 594,253 -0.25(-1.05%)
Mar 17, 2020 23.82 24.39 23.81 23.92 642,347 -0.12(-0.50%)
Mar 16, 2020 24.23 24.51 23.89 24.04 394,017 -0.52(-2.12%)
Mar 13, 2020 24.38 24.78 24.37 24.56 325,900 -0.19(-0.77%)
Mar 12, 2020 24.70 25.55 24.29 24.75 755,042 -0.10(-0.40%)
Mar 11, 2020 24.92 25.02 24.79 24.85 225,293 -0.07(-0.28%)
Mar 10, 2020 24.93 25.07 24.90 24.92 353,244 -0.13(-0.52%)
Mar 09, 2020 25.12 25.35 24.94 25.05 375,602 -0.03(-0.13%)
Mar 06, 2020 25.15 25.19 25.07 25.08 423,400 -0.01(-0.03%)
Mar 05, 2020 25.10 25.12 25.09 25.09 182,328 +0.00(+0.00%)
Mar 04, 2020 25.09 25.11 25.08 25.09 254,309 +0.01(+0.04%)
Mar 03, 2020 25.04 25.08 25.03 25.08 302,396 +0.05(+0.20%)
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.