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 (%)
Feb 29, 2016 21.43 21.53 21.43 21.43 125,321 -0.04(-0.16%)
Feb 26, 2016 21.46 21.50 21.40 21.47 47,165 -0.05(-0.24%)
Feb 25, 2016 21.49 21.53 21.43 21.52 87,063 +0.11(+0.53%)
Feb 24, 2016 21.35 21.94 21.35 21.41 56,679 +0.03(+0.13%)
Feb 23, 2016 21.32 21.44 21.28 21.38 69,805 -0.00(-0.01%)
Feb 22, 2016 21.38 21.43 21.32 21.38 48,943 -0.01(-0.04%)
Feb 19, 2016 21.32 21.44 21.31 21.39 41,563 +0.03(+0.16%)
Feb 18, 2016 21.23 21.44 21.15 21.35 44,246 +0.00(+0.00%)
Feb 17, 2016 21.30 21.36 21.30 21.35 17,733 -0.06(-0.27%)
Feb 16, 2016 21.33 21.42 21.29 21.41 56,022 +0.07(+0.31%)
Feb 12, 2016 21.41 21.35 21.35 21.35 295,222 -0.13(-0.61%)
Feb 11, 2016 21.47 21.55 21.40 21.48 26,380 +0.02(+0.08%)
Feb 10, 2016 21.42 21.48 21.41 21.46 24,267 +0.01(+0.04%)
Feb 09, 2016 21.50 21.50 21.42 21.45 17,553 -0.04(-0.16%)
Feb 08, 2016 21.43 21.49 21.40 21.49 17,164 +0.07(+0.33%)
Feb 05, 2016 21.48 21.48 21.34 21.42 51,411 -0.04(-0.16%)
Feb 04, 2016 21.47 21.47 21.38 21.45 60,308 -0.02(-0.08%)
Feb 03, 2016 21.41 21.50 21.41 21.47 33,590 -0.01(-0.04%)
Feb 02, 2016 21.33 21.49 21.31 21.48 36,953 +0.08(+0.37%)
Feb 01, 2016 21.38 21.47 21.36 21.40 125,939 -0.02(-0.08%)
Jan 29, 2016 21.35 21.44 21.34 21.41 34,902 +0.03(+0.12%)
Jan 28, 2016 21.34 21.41 21.34 21.39 16,462 +0.04(+0.21%)
Jan 27, 2016 21.26 21.34 21.24 21.34 51,529 -0.04(-0.20%)
Jan 26, 2016 21.29 21.42 21.26 21.39 46,168 +0.02(+0.08%)
Jan 25, 2016 21.30 21.37 21.30 21.37 17,342 +0.03(+0.12%)
Jan 22, 2016 21.28 21.37 21.27 21.34 31,092 -0.02(-0.08%)
Jan 21, 2016 21.41 21.41 21.29 21.36 15,884 -0.04(-0.16%)
Jan 20, 2016 21.41 21.48 21.38 21.40 29,115 +0.01(+0.04%)
Jan 19, 2016 21.03 21.48 21.03 21.39 18,118 +0.00(+0.00%)
Jan 15, 2016 21.43 21.39 21.39 21.39 29,824 -0.07(-0.33%)
Jan 14, 2016 21.47 21.50 21.41 21.46 283,517 -0.02(-0.08%)
Jan 13, 2016 21.42 21.48 21.42 21.48 30,815 +0.02(+0.08%)
Jan 12, 2016 21.41 21.48 21.40 21.46 8,822 +0.03(+0.13%)
Jan 11, 2016 21.43 21.43 21.41 21.43 13,184 -0.04(-0.21%)
Jan 08, 2016 21.35 21.48 21.34 21.48 41,255 +0.09(+0.44%)
Jan 07, 2016 21.40 21.40 21.33 21.38 8,558 +0.01(+0.03%)
Jan 06, 2016 21.39 21.39 21.33 21.38 239,102 +0.03(+0.15%)
Jan 05, 2016 21.32 21.38 21.31 21.34 12,118 +0.08(+0.37%)
Jan 04, 2016 21.29 21.36 21.26 21.27 24,222 -0.01(-0.04%)
Dec 31, 2015 21.28 21.27 21.27 21.27 14,397 +0.00(+0.00%)
Dec 30, 2015 21.24 21.27 21.20 21.27 11,965 +0.08(+0.37%)
Dec 29, 2015 21.22 21.33 21.20 21.20 21,987 -0.11(-0.53%)
Dec 28, 2015 21.30 21.31 21.23 21.31 1,790 -0.01(-0.07%)
Dec 24, 2015 21.31 21.32 21.32 21.32 5,941 -0.02(-0.11%)
Dec 23, 2015 21.31 21.36 21.29 21.35 14,960 +0.02(+0.08%)
Dec 22, 2015 21.32 21.34 21.29 21.33 28,095 +0.00(+0.00%)
Dec 21, 2015 21.36 21.36 21.29 21.33 6,953 +0.00(+0.00%)
Dec 18, 2015 21.34 21.36 21.31 21.33 13,235 +0.04(+0.21%)
Dec 17, 2015 21.28 21.31 21.27 21.29 7,177 +0.03(+0.16%)
Dec 16, 2015 21.27 21.32 21.20 21.25 16,332 -0.04(-0.21%)
Dec 15, 2015 21.28 21.37 21.23 21.29 11,605 -0.05(-0.25%)
Dec 14, 2015 21.52 21.52 21.35 21.35 427,932 -0.17(-0.77%)
Dec 11, 2015 21.55 21.57 21.41 21.51 14,871 +0.00(+0.00%)
Dec 10, 2015 21.55 21.57 21.44 21.51 13,737 -0.03(-0.12%)
Dec 09, 2015 21.40 21.54 21.37 21.54 2,848 +0.06(+0.26%)
Dec 08, 2015 21.43 21.51 21.43 21.48 160,678 -0.10(-0.47%)
Dec 07, 2015 21.48 21.60 21.48 21.58 20,216 +0.19(+0.88%)
Dec 03, 2015 21.42 21.42 21.36 21.39 19 -0.17(-0.79%)
Dec 02, 2015 21.45 21.56 21.44 21.56 29,726 +0.08(+0.36%)
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.