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 (%)
Jun 30, 2015 24.73 24.73 24.67 24.69 3,887 -0.04(-0.17%)
Jun 29, 2015 24.75 24.75 24.73 24.73 1,030 +0.10(+0.40%)
Jun 26, 2015 24.63 24.63 24.63 24.63 418 -0.06(-0.23%)
Jun 25, 2015 24.66 24.71 24.65 24.69 1,592 +0.03(+0.12%)
Jun 24, 2015 24.67 24.67 24.63 24.66 21,770 -0.00(-0.01%)
Jun 23, 2015 24.72 24.72 24.66 24.66 3,987 -0.16(-0.63%)
Jun 19, 2015 24.72 24.82 24.82 24.82 400 +0.16(+0.65%)
Jun 18, 2015 24.70 24.70 24.66 24.66 13,079 -0.10(-0.40%)
Jun 17, 2015 24.76 24.76 24.76 24.76 100 +0.01(+0.04%)
Jun 15, 2015 24.79 24.79 24.75 24.75 2 +0.10(+0.41%)
Jun 11, 2015 24.63 24.65 24.65 24.65 6,300 -0.01(-0.06%)
Jun 08, 2015 24.82 24.66 24.66 24.66 1,800 -0.12(-0.47%)
Jun 05, 2015 24.75 24.79 24.75 24.78 700 -0.06(-0.24%)
Jun 03, 2015 24.87 24.84 24.84 24.84 1,300 -0.10(-0.40%)
Jun 02, 2015 24.94 24.94 24.94 24.94 695 -0.11(-0.42%)
Jun 01, 2015 25.02 25.05 25.02 25.05 600 -0.15(-0.61%)
May 29, 2015 25.17 25.20 25.17 25.20 793 +0.12(+0.48%)
May 28, 2015 25.08 25.08 25.08 25.08 3,883 +0.01(+0.04%)
May 27, 2015 25.04 25.07 25.04 25.07 793 +0.11(+0.44%)
May 22, 2015 24.96 24.96 24.96 24.96 1,200 -0.01(-0.02%)
May 21, 2015 24.99 24.99 24.93 24.97 7,200 -74.94(-75.01%)
May 20, 2015 99.91 99.91 99.91 99.91 1,600 +0.14(+0.14%)
May 19, 2015 99.77 99.77 99.77 99.77 188 -0.23(-0.23%)
May 18, 2015 100.58 100.58 100.00 100.00 831 -0.42(-0.42%)
May 15, 2015 100.13 100.42 100.13 100.42 1,376 +0.60(+0.60%)
May 13, 2015 99.82 99.82 99.82 99.82 1,200 +0.07(+0.07%)
May 12, 2015 99.72 99.75 99.70 99.75 2,106 -0.49(-0.49%)
May 08, 2015 100.32 100.24 100.24 100.24 2,000 +0.48(+0.48%)
May 06, 2015 99.76 99.76 99.76 99.76 400 -0.15(-0.15%)
May 05, 2015 99.86 99.91 99.86 99.91 1,000 -0.55(-0.55%)
May 01, 2015 100.46 100.46 100.46 100.46 1,200 -0.01(-0.01%)
Apr 30, 2015 100.47 100.47 100.47 100.47 504 -0.34(-0.34%)
Apr 29, 2015 100.81 100.81 100.69 100.81 2,092 -0.39(-0.39%)
Apr 28, 2015 101.23 101.23 101.20 101.20 2,597 -0.09(-0.09%)
Apr 27, 2015 101.29 101.29 101.29 101.29 200 -0.07(-0.07%)
Apr 24, 2015 101.36 101.36 101.36 101.36 201 +0.30(+0.30%)
Apr 22, 2015 101.22 101.06 101.06 101.06 4,000 -0.31(-0.31%)
Apr 21, 2015 101.37 101.37 101.37 101.37 450 +0.05(+0.05%)
Apr 20, 2015 101.32 101.32 101.32 101.32 165 -0.14(-0.14%)
Apr 17, 2015 101.46 101.46 101.46 101.46 2,645 +0.16(+0.16%)
Apr 15, 2015 101.30 101.30 101.30 101.30 5,200 +0.08(+0.08%)
Apr 14, 2015 101.26 101.26 101.22 101.22 1,146 +0.37(+0.37%)
Apr 13, 2015 100.80 100.85 100.80 100.85 1,100 +0.15(+0.15%)
Apr 09, 2015 100.70 100.70 100.70 100.70 2,000 -0.33(-0.33%)
Apr 08, 2015 101.12 101.12 101.03 101.03 790 -0.06(-0.06%)
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.