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 28, 2021 24.72 24.72 24.70 24.71 111,264 -0.00(-0.02%)
May 27, 2021 24.71 24.72 24.71 24.72 134,074 +0.00(+0.02%)
May 26, 2021 24.71 24.72 24.70 24.71 78,733 +0.00(+0.00%)
May 25, 2021 24.72 24.72 24.70 24.71 102,521 +0.01(+0.04%)
May 24, 2021 24.70 24.72 24.70 24.70 278,789 -0.01(-0.04%)
May 21, 2021 24.71 24.72 24.70 24.71 108,106 +0.01(+0.04%)
May 20, 2021 24.70 24.71 24.70 24.70 107,546 +0.00(+0.00%)
May 19, 2021 24.70 24.71 24.70 24.70 215,836 -0.01(-0.04%)
May 18, 2021 24.70 24.71 24.69 24.71 99,274 +0.02(+0.08%)
May 17, 2021 24.70 24.71 24.69 24.69 149,087 -0.02(-0.08%)
May 14, 2021 24.70 24.72 24.70 24.71 155,905 +0.00(+0.00%)
May 13, 2021 24.71 24.72 24.70 24.71 236,179 +0.00(+0.00%)
May 12, 2021 24.70 24.72 24.70 24.71 215,909 +0.01(+0.04%)
May 11, 2021 24.71 24.72 24.70 24.70 211,830 -0.01(-0.04%)
May 10, 2021 24.70 24.71 24.70 24.71 140,493 +0.01(+0.04%)
May 07, 2021 24.71 24.72 24.70 24.70 167,681 -0.01(-0.04%)
May 06, 2021 24.71 24.72 24.70 24.71 151,325 +0.00(+0.00%)
May 05, 2021 24.70 24.71 24.70 24.71 150,473 +0.00(+0.00%)
May 04, 2021 24.70 24.71 24.70 24.71 100,446 -0.01(-0.04%)
May 03, 2021 24.69 24.72 24.69 24.72 324,176 +0.03(+0.10%)
Apr 30, 2021 24.71 24.72 24.70 24.70 230,834 -0.01(-0.04%)
Apr 29, 2021 24.71 24.71 24.70 24.71 138,100 +0.00(+0.02%)
Apr 28, 2021 24.70 24.71 24.70 24.70 125,105 +0.01(+0.02%)
Apr 27, 2021 24.70 24.72 24.70 24.70 230,407 +0.00(+0.00%)
Apr 26, 2021 24.70 24.71 24.70 24.70 178,488 -0.02(-0.08%)
Apr 23, 2021 24.72 24.72 24.70 24.72 83,674 +0.00(+0.00%)
Apr 22, 2021 24.72 24.72 24.71 24.72 116,524 +0.02(+0.08%)
Apr 21, 2021 24.72 24.72 24.70 24.70 91,900 -0.01(-0.04%)
Apr 20, 2021 24.70 24.71 24.70 24.71 110,878 +0.00(+0.00%)
Apr 19, 2021 24.70 24.71 24.69 24.71 144,914 +0.01(+0.04%)
Apr 16, 2021 24.70 24.72 24.70 24.70 136,009 -0.01(-0.04%)
Apr 15, 2021 24.71 24.71 24.70 24.71 230,143 +0.00(+0.00%)
Apr 14, 2021 24.70 24.71 24.70 24.71 132,086 +0.00(+0.00%)
Apr 13, 2021 24.71 24.71 24.70 24.71 185,853 +0.01(+0.04%)
Apr 12, 2021 24.70 24.71 24.70 24.70 331,873 -0.01(-0.04%)
Apr 09, 2021 24.70 24.71 24.70 24.71 124,055 +0.00(+0.00%)
Apr 08, 2021 24.70 24.71 24.70 24.71 856,348 +0.01(+0.04%)
Apr 07, 2021 24.70 24.71 24.69 24.70 186,638 +0.00(+0.00%)
Apr 06, 2021 24.71 24.72 24.69 24.70 185,279 +0.00(+0.00%)
Apr 05, 2021 24.69 24.71 24.69 24.70 251,913 -0.01(-0.04%)
Apr 01, 2021 24.70 24.71 24.70 24.71 209,137 -0.00(-0.01%)
Mar 31, 2021 24.70 24.71 24.70 24.71 135,881 +0.01(+0.04%)
Mar 30, 2021 24.69 24.72 24.69 24.70 830,294 +0.01(+0.04%)
Mar 29, 2021 24.69 24.71 24.69 24.69 170,996 +0.00(+0.00%)
Mar 26, 2021 24.69 24.71 24.69 24.69 232,302 +0.00(+0.00%)
Mar 25, 2021 24.69 24.71 24.69 24.69 97,209 -0.02(-0.08%)
Mar 24, 2021 24.70 24.71 24.69 24.71 256,567 +0.02(+0.08%)
Mar 23, 2021 24.69 24.70 24.69 24.69 134,332 -0.01(-0.04%)
Mar 22, 2021 24.69 24.70 24.68 24.70 167,522 +0.00(+0.00%)
Mar 19, 2021 24.69 24.70 24.69 24.70 345,035 +0.00(+0.00%)
Mar 18, 2021 24.69 24.70 24.69 24.70 248,134 +0.00(+0.00%)
Mar 17, 2021 24.69 24.70 24.69 24.70 199,084 +0.01(+0.04%)
Mar 16, 2021 24.69 24.70 24.69 24.69 141,762 -0.01(-0.04%)
Mar 15, 2021 24.69 24.70 24.69 24.70 91,222 +0.01(+0.04%)
Mar 12, 2021 24.69 24.70 24.67 24.69 373,293 -0.01(-0.04%)
Mar 11, 2021 24.71 24.71 24.69 24.70 277,511 -0.01(-0.04%)
Mar 10, 2021 24.70 24.71 24.70 24.71 152,472 +0.02(+0.08%)
Mar 09, 2021 24.71 24.71 24.69 24.69 299,918 +0.00(+0.00%)
Mar 08, 2021 24.68 24.71 24.68 24.69 243,221 +0.00(+0.00%)
Mar 05, 2021 24.70 24.70 24.69 24.69 290,127 -0.01(-0.04%)
Mar 04, 2021 24.71 24.71 24.69 24.70 268,054 +0.01(+0.04%)
Mar 03, 2021 24.69 24.70 24.69 24.69 1,040,047 +0.00(+0.00%)
Mar 02, 2021 24.69 24.70 24.68 24.69 416,177 -0.01(-0.04%)
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.