Skip to main content

Ishares Ibonds Dec 2031 Term Corporate ETF (NY: IBDW )

20.61 -0.07 (-0.31%)
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 20.73 20.78 20.66 20.67 171,014 -0.04(-0.19%)
Oct 29, 2024 20.66 20.72 20.61 20.71 166,671 +0.01(+0.05%)
Oct 28, 2024 20.75 20.75 20.66 20.70 181,445 -0.02(-0.10%)
Oct 25, 2024 20.78 20.80 20.70 20.72 149,421 -0.02(-0.10%)
Oct 24, 2024 20.73 20.77 20.71 20.74 121,106 +0.02(+0.10%)
Oct 23, 2024 20.72 20.73 20.68 20.72 137,215 -0.04(-0.19%)
Oct 22, 2024 20.80 20.80 20.72 20.76 210,407 +0.02(+0.10%)
Oct 21, 2024 20.89 20.89 20.74 20.74 371,714 -0.17(-0.79%)
Oct 18, 2024 20.93 20.94 20.90 20.91 197,189 +0.01(+0.02%)
Oct 17, 2024 20.94 20.94 20.89 20.90 623,266 -0.09(-0.43%)
Oct 16, 2024 20.98 21.01 20.97 20.99 100,797 +0.04(+0.19%)
Oct 15, 2024 20.95 20.98 20.93 20.95 200,863 +0.07(+0.34%)
Oct 14, 2024 20.87 20.89 20.84 20.88 147,916 -0.01(-0.05%)
Oct 11, 2024 20.87 20.93 20.86 20.89 132,949 -0.01(-0.05%)
Oct 10, 2024 20.89 20.90 20.84 20.90 226,470 +0.02(+0.10%)
Oct 09, 2024 20.90 20.90 20.87 20.88 229,923 -0.05(-0.24%)
Oct 08, 2024 20.89 20.93 20.86 20.93 248,203 +0.04(+0.19%)
Oct 07, 2024 20.91 20.94 20.89 20.89 633,004 -0.07(-0.33%)
Oct 04, 2024 21.00 21.01 20.95 20.96 239,491 -0.12(-0.57%)
Oct 03, 2024 21.10 21.14 21.08 21.08 217,672 -0.10(-0.47%)
Oct 02, 2024 21.15 21.18 21.10 21.18 393,313 -0.02(-0.09%)
Oct 01, 2024 21.20 21.23 21.17 21.20 914,912 +0.06(+0.30%)
Sep 30, 2024 21.18 21.18 21.10 21.14 268,255 -0.03(-0.14%)
Sep 27, 2024 21.12 21.17 21.12 21.17 143,754 +0.08(+0.38%)
Sep 26, 2024 21.12 21.13 21.06 21.09 297,229 -0.02(-0.09%)
Sep 25, 2024 21.16 21.16 21.10 21.11 251,032 -0.08(-0.38%)
Sep 24, 2024 21.14 21.19 21.11 21.19 213,370 +0.04(+0.19%)
Sep 23, 2024 21.12 21.17 21.09 21.15 704,519 -0.02(-0.09%)
Sep 20, 2024 21.15 21.18 21.10 21.17 205,395 +0.01(+0.05%)
Sep 19, 2024 21.14 21.17 21.11 21.16 181,586 +0.01(+0.05%)
Sep 18, 2024 21.18 21.24 21.13 21.15 223,177 -0.04(-0.19%)
Sep 17, 2024 21.20 21.20 21.16 21.19 295,406 -0.01(-0.05%)
Sep 16, 2024 21.17 21.21 21.14 21.20 160,037 +0.07(+0.33%)
Sep 13, 2024 21.16 21.17 21.13 21.13 128,297 +0.04(+0.19%)
Sep 12, 2024 21.12 21.12 21.06 21.09 199,289 -0.01(-0.05%)
Sep 11, 2024 21.09 21.14 21.06 21.10 184,686 -0.02(-0.09%)
Sep 10, 2024 21.10 21.12 21.05 21.12 397,468 +0.04(+0.19%)
Sep 09, 2024 21.04 21.08 21.02 21.08 591,167 +0.06(+0.28%)
Sep 06, 2024 21.05 21.11 20.99 21.02 255,055 +0.00(+0.00%)
Sep 05, 2024 21.01 21.03 20.94 21.02 190,886 +0.05(+0.24%)
Sep 04, 2024 20.88 20.97 20.87 20.97 195,484 +0.11(+0.53%)
Sep 03, 2024 20.86 20.88 20.83 20.86 294,821 +0.05(+0.22%)
Aug 30, 2024 20.84 20.86 20.79 20.81 171,453 -0.02(-0.10%)
Aug 29, 2024 20.85 20.87 20.81 20.83 424,266 -0.03(-0.14%)
Aug 28, 2024 20.89 20.89 20.85 20.86 156,395 -0.01(-0.05%)
Aug 27, 2024 20.86 20.89 20.82 20.87 176,829 -0.02(-0.09%)
Aug 26, 2024 20.93 20.93 20.88 20.89 194,506 -0.01(-0.05%)
Aug 23, 2024 20.83 20.91 20.82 20.90 188,195 +0.11(+0.53%)
Aug 22, 2024 20.85 20.85 20.77 20.79 207,030 -0.06(-0.29%)
Aug 21, 2024 20.85 20.90 20.81 20.85 207,731 +0.04(+0.19%)
Aug 20, 2024 20.81 20.83 20.78 20.81 354,255 +0.04(+0.19%)
Aug 19, 2024 20.77 20.92 20.74 20.77 192,174 +0.02(+0.10%)
Aug 16, 2024 20.71 20.75 20.68 20.75 193,183 +0.06(+0.29%)
Aug 15, 2024 20.65 20.70 20.65 20.69 445,672 -0.08(-0.38%)
Aug 14, 2024 20.73 20.79 20.72 20.77 239,708 +0.06(+0.29%)
Aug 13, 2024 20.68 20.73 20.66 20.71 208,279 +0.09(+0.43%)
Aug 12, 2024 20.59 20.63 20.56 20.62 137,984 +0.03(+0.14%)
Aug 09, 2024 20.59 20.65 20.56 20.59 169,788 +0.08(+0.39%)
Aug 08, 2024 20.48 20.52 20.46 20.51 124,634 +0.00(+0.00%)
Aug 07, 2024 20.58 20.60 20.48 20.51 165,138 -0.07(-0.34%)
Aug 06, 2024 20.63 20.67 20.56 20.58 224,031 -0.10(-0.48%)
Aug 05, 2024 20.72 20.72 20.61 20.68 205,425 -0.03(-0.14%)
Aug 02, 2024 20.66 20.73 20.63 20.71 137,155 +0.17(+0.82%)
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.