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 (%)
Oct 31, 2016 25.26 25.27 25.15 25.21 34,853 +0.01(+0.04%)
Oct 28, 2016 25.21 25.23 25.17 25.20 45,146 +0.00(+0.00%)
Oct 27, 2016 25.22 25.26 25.19 25.20 41,363 -0.05(-0.20%)
Oct 26, 2016 25.29 25.29 25.21 25.25 19,795 -0.05(-0.20%)
Oct 25, 2016 25.26 25.34 25.25 25.30 51,078 +0.03(+0.12%)
Oct 24, 2016 25.32 25.34 25.25 25.27 56,980 -0.03(-0.12%)
Oct 21, 2016 25.27 25.35 25.27 25.30 62,849 +0.01(+0.04%)
Oct 20, 2016 25.31 25.34 25.24 25.29 29,282 -0.01(-0.04%)
Oct 19, 2016 25.26 25.34 25.26 25.30 52,802 +0.02(+0.08%)
Oct 18, 2016 25.29 25.35 25.22 25.28 35,928 +0.03(+0.12%)
Oct 17, 2016 25.23 25.28 25.21 25.25 55,161 +0.03(+0.12%)
Oct 14, 2016 25.18 25.25 25.18 25.22 49,381 -0.01(-0.04%)
Oct 13, 2016 25.23 25.25 25.18 25.23 68,255 +0.04(+0.16%)
Oct 12, 2016 25.14 25.22 25.13 25.19 66,841 +0.01(+0.04%)
Oct 11, 2016 25.09 25.20 25.09 25.18 45,146 -0.02(-0.08%)
Oct 10, 2016 25.19 25.22 25.15 25.20 51,838 -0.01(-0.04%)
Oct 07, 2016 25.19 25.24 25.14 25.21 45,945 +0.05(+0.20%)
Oct 06, 2016 25.15 25.21 25.13 25.16 123,635 -0.04(-0.16%)
Oct 05, 2016 25.20 25.25 25.13 25.20 52,835 -0.01(-0.04%)
Oct 04, 2016 25.31 25.31 25.18 25.21 56,095 -0.05(-0.20%)
Oct 03, 2016 25.30 25.30 25.26 25.26 27,263 -0.08(-0.32%)
Sep 30, 2016 25.37 25.38 25.32 25.34 38,798 -0.02(-0.08%)
Sep 29, 2016 25.33 25.38 25.32 25.36 21,695 -0.01(-0.04%)
Sep 28, 2016 25.38 25.40 25.34 25.37 24,038 -0.01(-0.04%)
Sep 27, 2016 25.37 25.39 25.31 25.38 28,633 +0.05(+0.20%)
Sep 26, 2016 25.38 25.38 25.29 25.33 20,672 +0.02(+0.08%)
Sep 23, 2016 25.32 25.36 25.29 25.31 41,736 +0.02(+0.08%)
Sep 22, 2016 25.31 25.36 25.26 25.29 37,309 +0.04(+0.16%)
Sep 21, 2016 25.28 25.33 25.19 25.25 64,285 +0.03(+0.12%)
Sep 20, 2016 25.24 25.27 25.20 25.22 31,201 -0.03(-0.12%)
Sep 19, 2016 25.25 25.30 25.25 25.25 114,644 -0.02(-0.08%)
Sep 16, 2016 25.30 25.31 25.24 25.27 52,302 -0.01(-0.04%)
Sep 15, 2016 25.28 25.29 25.21 25.28 20,313 +0.04(+0.16%)
Sep 14, 2016 25.22 25.27 25.21 25.24 28,439 +0.04(+0.16%)
Sep 13, 2016 25.31 25.32 25.16 25.20 38,906 -0.09(-0.34%)
Sep 12, 2016 25.28 25.30 25.20 25.29 30,964 -0.00(-0.02%)
Sep 09, 2016 25.25 25.29 25.20 25.29 38,454 -0.03(-0.12%)
Sep 08, 2016 25.41 25.41 25.31 25.32 20,793 -0.06(-0.22%)
Sep 07, 2016 25.40 25.46 25.33 25.38 19,678 +0.06(+0.22%)
Sep 06, 2016 25.32 25.36 25.32 25.32 41,693 +0.00(+0.02%)
Sep 02, 2016 25.31 25.32 25.32 25.32 28,100 +0.05(+0.22%)
Sep 01, 2016 25.32 25.38 25.25 25.26 58,672 -0.11(-0.43%)
Aug 31, 2016 25.34 25.39 25.30 25.37 27,064 +0.02(+0.08%)
Aug 30, 2016 25.41 25.46 25.32 25.35 80,103 -0.08(-0.31%)
Aug 29, 2016 25.44 25.45 25.38 25.43 28,251 +0.06(+0.24%)
Aug 26, 2016 25.43 25.49 25.37 25.37 43,114 -0.06(-0.24%)
Aug 25, 2016 25.42 25.48 25.41 25.43 33,553 -0.01(-0.04%)
Aug 24, 2016 25.43 25.46 25.39 25.44 39,820 +0.04(+0.16%)
Aug 23, 2016 25.49 25.49 25.38 25.40 41,437 -0.02(-0.09%)
Aug 22, 2016 25.45 25.46 25.35 25.42 43,171 +0.02(+0.09%)
Aug 19, 2016 25.34 25.43 25.34 25.40 46,870 -0.02(-0.08%)
Aug 18, 2016 25.43 25.48 25.40 25.42 24,886 +0.02(+0.08%)
Aug 17, 2016 25.37 25.43 25.36 25.40 47,269 +0.02(+0.08%)
Aug 16, 2016 25.37 25.41 25.34 25.38 33,235 -0.01(-0.04%)
Aug 15, 2016 25.41 25.43 25.32 25.39 240,871 +0.00(+0.00%)
Aug 12, 2016 25.44 25.47 25.38 25.39 63,556 +0.04(+0.16%)
Aug 11, 2016 25.43 25.45 25.34 25.35 61,552 -0.07(-0.28%)
Aug 10, 2016 25.36 25.43 25.36 25.42 36,979 +0.04(+0.16%)
Aug 09, 2016 25.36 25.39 25.34 25.38 28,487 +0.06(+0.24%)
Aug 08, 2016 25.35 25.35 25.30 25.32 19,311 +0.01(+0.04%)
Aug 05, 2016 25.38 25.38 25.30 25.31 46,240 -0.11(-0.43%)
Aug 04, 2016 25.42 25.45 25.37 25.42 53,722 +0.05(+0.20%)
Aug 03, 2016 25.37 25.42 25.32 25.37 46,991 +0.04(+0.16%)
Aug 02, 2016 25.35 25.40 25.33 25.33 31,703 -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.