Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2024 Term Corp Ishares Ibonds ETF (NY: IBDP )

25.06 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 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 (%)
Sep 30, 2015 18.87 18.89 18.87 18.89 6,302 +0.08(+0.40%)
Sep 29, 2015 18.82 18.82 18.82 18.82 160 -0.15(-0.79%)
Sep 28, 2015 18.84 18.99 18.84 18.97 3,185 +0.14(+0.72%)
Sep 25, 2015 18.83 18.83 18.80 18.83 1,446 -0.07(-0.36%)
Sep 24, 2015 18.90 18.92 18.89 18.90 1,387 +0.02(+0.09%)
Sep 23, 2015 18.87 18.89 18.86 18.89 4,761 +0.01(+0.05%)
Sep 22, 2015 18.93 18.93 18.88 18.88 1,599 +0.02(+0.08%)
Sep 21, 2015 18.86 18.87 18.82 18.86 1,540 -0.06(-0.31%)
Sep 18, 2015 18.85 18.96 18.85 18.92 2,665 +0.12(+0.62%)
Sep 17, 2015 18.68 18.80 18.68 18.80 9,241 +0.14(+0.75%)
Sep 16, 2015 18.66 18.66 18.66 18.66 2,733 -0.02(-0.13%)
Sep 15, 2015 18.68 18.68 18.66 18.68 1,146 -0.09(-0.46%)
Sep 14, 2015 18.79 18.81 18.76 18.77 7,079 -0.02(-0.12%)
Sep 11, 2015 18.77 18.80 18.77 18.79 5,958 +0.05(+0.25%)
Sep 10, 2015 18.74 18.76 18.74 18.75 2,053 -0.05(-0.25%)
Sep 09, 2015 18.72 18.82 18.67 18.79 13,188 +0.02(+0.08%)
Sep 08, 2015 18.75 18.78 18.75 18.78 349 -0.05(-0.28%)
Sep 04, 2015 18.78 18.83 18.83 18.83 8,470 +0.12(+0.65%)
Sep 03, 2015 18.70 18.71 18.69 18.71 1,987 +0.03(+0.15%)
Sep 02, 2015 18.67 18.69 18.66 18.68 15,667 -0.04(-0.23%)
Sep 01, 2015 18.76 18.77 18.72 18.72 2,089 +0.07(+0.36%)
Aug 31, 2015 18.66 18.66 18.66 18.66 2,573 +0.05(+0.25%)
Aug 27, 2015 18.62 18.61 18.61 18.61 2,831 +0.02(+0.08%)
Aug 26, 2015 18.59 18.59 18.59 18.59 875 -0.08(-0.42%)
Aug 25, 2015 18.26 18.67 18.26 18.67 1,270 -0.17(-0.91%)
Aug 24, 2015 19.08 20.63 18.84 18.84 4,151 -0.01(-0.04%)
Aug 21, 2015 18.84 18.85 18.84 18.85 976 +0.12(+0.64%)
Aug 19, 2015 18.68 18.73 18.73 18.73 1,544 -0.00(-0.02%)
Aug 17, 2015 18.73 18.73 18.73 18.73 1,158 +0.05(+0.25%)
Aug 14, 2015 18.66 18.70 18.66 18.69 3,429 -0.05(-0.29%)
Aug 13, 2015 18.74 18.74 18.74 18.74 514 -0.06(-0.33%)
Aug 12, 2015 18.80 18.80 18.80 18.80 257 +0.12(+0.62%)
Aug 07, 2015 18.69 18.69 18.69 18.69 1,029 -0.05(-0.27%)
Aug 06, 2015 18.70 18.74 18.70 18.74 644 -0.06(-0.31%)
Aug 04, 2015 18.80 18.80 18.80 18.80 3,860 +0.04(+0.19%)
Jul 30, 2015 18.75 18.76 18.72 18.76 1 +0.02(+0.08%)
Jul 28, 2015 18.75 18.75 18.75 18.75 774 -0.04(-0.21%)
Jul 24, 2015 18.79 18.79 18.79 18.79 387 +0.05(+0.25%)
Jul 22, 2015 18.74 18.74 18.74 18.74 26,065 +0.04(+0.21%)
Jul 17, 2015 18.68 18.70 18.70 18.70 1,161 +0.08(+0.42%)
Jul 13, 2015 18.58 18.62 18.58 18.62 329 -0.02(-0.12%)
Jul 10, 2015 18.65 18.65 18.65 18.65 139 -0.12(-0.66%)
Jul 09, 2015 18.77 18.77 18.77 18.77 227 -0.04(-0.21%)
Jul 06, 2015 18.81 18.81 18.81 18.81 129 +0.11(+0.60%)
Jul 02, 2015 18.68 18.70 18.70 18.70 2,580 -0.03(-0.14%)
Jul 01, 2015 18.70 18.72 18.69 18.72 689 +0.04(+0.23%)
Jun 30, 2015 18.70 18.70 18.68 18.68 517 -0.02(-0.12%)
Jun 29, 2015 18.70 18.70 18.70 18.70 517 +0.09(+0.47%)
Jun 26, 2015 18.60 18.63 18.58 18.62 4,528 -0.09(-0.49%)
Jun 25, 2015 18.70 18.73 18.69 18.71 1,552 +0.02(+0.10%)
Jun 24, 2015 18.69 18.69 18.69 18.69 388 +0.00(+0.00%)
Jun 23, 2015 18.71 18.71 18.69 18.69 2,070 -0.08(-0.42%)
Jun 22, 2015 18.80 18.80 18.77 18.77 1,552 -0.01(-0.08%)
Jun 19, 2015 18.78 18.78 18.78 18.78 388 -0.03(-0.16%)
Jun 18, 2015 18.78 18.78 18.77 18.81 2,287 +0.10(+0.54%)
Jun 15, 2015 18.77 18.71 18.71 18.71 517 +0.00(+0.00%)
Jun 11, 2015 18.71 18.71 18.71 18.71 129 +0.07(+0.37%)
Jun 10, 2015 18.64 18.64 18.64 18.64 1,036 -0.09(-0.45%)
Jun 08, 2015 18.72 18.73 18.73 18.73 7,116 +0.05(+0.29%)
Jun 05, 2015 18.67 18.67 18.67 18.67 517 -0.43(-2.27%)
May 27, 2015 19.11 19.11 19.11 19.11 5,175 +0.04(+0.20%)
May 22, 2015 19.07 19.07 19.07 19.07 46 +0.10(+0.54%)
May 19, 2015 18.96 18.96 18.96 18.96 4,140 -0.13(-0.66%)
May 18, 2015 19.25 19.25 19.09 19.09 1,112 -0.01(-0.05%)
May 15, 2015 19.10 19.10 19.10 19.10 1,769 -0.02(-0.10%)
May 08, 2015 19.11 19.12 19.12 19.12 4,140 +0.06(+0.30%)
May 05, 2015 19.06 19.06 19.06 19.06 5 -0.12(-0.60%)
May 04, 2015 19.19 19.19 19.18 19.18 1,035 -0.08(-0.42%)
May 01, 2015 19.26 19.26 19.26 19.26 1,552 -0.07(-0.36%)
Apr 29, 2015 19.35 19.35 19.33 19.33 5 -0.15(-0.75%)
Apr 22, 2015 19.47 19.47 19.47 19.47 0 -0.10(-0.51%)
Apr 21, 2015 19.58 19.58 19.58 19.58 1,552 +0.01(+0.03%)
Apr 20, 2015 19.57 19.57 19.57 19.57 1,423 -0.01(-0.06%)
Apr 17, 2015 19.58 19.58 19.58 19.58 3,105 +0.03(+0.14%)
Apr 15, 2015 19.55 19.55 19.55 19.55 4,140 +0.00(+0.00%)
Apr 14, 2015 19.55 19.55 19.55 19.55 1,552 +0.10(+0.53%)
Apr 13, 2015 19.45 19.45 19.45 19.45 2,587 -0.12(-0.61%)
Apr 09, 2015 19.57 19.57 19.57 19.57 2,070 -0.08(-0.40%)
Apr 06, 2015 19.65 19.65 19.65 19.65 98 +0.34(+1.75%)
Mar 19, 2015 19.31 19.31 19.31 19.31 2,070 +0.05(+0.27%)
Mar 16, 2015 19.26 19.26 19.26 19.26 2,070 +0.11(+0.56%)
Mar 13, 2015 19.18 19.19 19.15 19.15 2,075 -0.05(-0.25%)
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.