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 28, 2017 24.90 24.92 24.83 24.86 52,585 -0.02(-0.08%)
Feb 27, 2017 24.90 24.93 24.84 24.88 50,100 +0.00(+0.00%)
Feb 24, 2017 24.90 24.95 24.87 24.88 296,016 +0.01(+0.04%)
Feb 23, 2017 24.89 24.89 24.82 24.87 49,125 +0.06(+0.24%)
Feb 22, 2017 24.89 24.89 24.75 24.81 40,715 +0.02(+0.08%)
Feb 21, 2017 24.77 24.82 24.75 24.79 79,796 +0.01(+0.04%)
Feb 17, 2017 24.78 24.78 24.78 0 +0.03(+0.12%)
Feb 16, 2017 24.76 24.79 24.73 24.75 91,442 +0.03(+0.12%)
Feb 15, 2017 24.70 24.78 24.70 24.72 57,332 +0.02(+0.06%)
Feb 14, 2017 24.82 24.82 24.70 24.70 72,325 -0.05(-0.19%)
Feb 13, 2017 24.80 24.80 24.75 24.75 79,761 -0.04(-0.16%)
Feb 10, 2017 24.75 24.86 24.75 24.79 46,738 +0.00(+0.00%)
Feb 09, 2017 24.87 24.88 24.78 24.79 38,829 -0.04(-0.16%)
Feb 08, 2017 24.87 24.87 24.76 24.83 58,551 +0.05(+0.20%)
Feb 07, 2017 24.87 24.87 24.77 24.78 233,116 +0.01(+0.04%)
Feb 06, 2017 24.79 24.85 24.75 24.77 62,628 +0.06(+0.24%)
Feb 03, 2017 24.83 24.84 24.71 24.71 60,762 -0.04(-0.18%)
Feb 02, 2017 24.87 24.87 24.67 24.75 83,028 +0.14(+0.59%)
Feb 01, 2017 24.74 24.76 24.56 24.61 55,560 -0.18(-0.73%)
Jan 31, 2017 24.73 24.83 24.73 24.79 60,816 +0.04(+0.16%)
Jan 30, 2017 24.76 24.81 24.73 24.75 48,086 +0.02(+0.08%)
Jan 27, 2017 24.77 24.77 24.68 24.73 40,206 +0.04(+0.14%)
Jan 26, 2017 24.59 24.76 24.59 24.70 36,175 -0.00(-0.02%)
Jan 25, 2017 24.55 24.79 24.55 24.70 120,682 -0.04(-0.16%)
Jan 24, 2017 24.73 24.81 24.70 24.74 58,802 -0.05(-0.20%)
Jan 23, 2017 24.75 24.81 24.70 24.79 123,932 +0.12(+0.49%)
Jan 20, 2017 24.71 24.79 24.67 24.67 41,805 -0.02(-0.08%)
Jan 19, 2017 24.76 24.76 24.66 24.69 43,810 -0.05(-0.21%)
Jan 18, 2017 24.83 24.87 24.66 24.74 59,832 -0.06(-0.24%)
Jan 17, 2017 24.82 24.85 24.78 24.80 75,542 +0.10(+0.40%)
Jan 13, 2017 24.70 24.70 24.70 0 -0.07(-0.28%)
Jan 12, 2017 24.70 24.82 24.70 24.77 212,157 +0.04(+0.16%)
Jan 11, 2017 24.67 24.82 24.65 24.73 41,740 +0.01(+0.04%)
Jan 10, 2017 24.78 24.81 24.69 24.72 67,617 +0.00(+0.00%)
Jan 09, 2017 24.78 24.79 24.68 24.72 40,000 +0.05(+0.20%)
Jan 06, 2017 24.77 24.77 24.65 24.67 35,699 -0.07(-0.28%)
Jan 05, 2017 24.77 24.82 24.70 24.74 82,782 +0.03(+0.12%)
Jan 04, 2017 24.72 24.77 24.64 24.71 86,917 +0.07(+0.28%)
Jan 03, 2017 24.64 25.03 24.57 24.64 44,639 -0.06(-0.24%)
Dec 30, 2016 24.70 24.70 24.70 0 +0.09(+0.37%)
Dec 29, 2016 24.55 24.65 24.52 24.61 36,955 +0.09(+0.37%)
Dec 28, 2016 24.61 24.61 24.50 24.52 78,085 +0.00(+0.00%)
Dec 27, 2016 24.55 24.58 24.46 24.52 55,987 +0.06(+0.25%)
Dec 23, 2016 24.46 24.46 24.46 0 -0.06(-0.24%)
Dec 22, 2016 24.50 24.63 24.47 24.52 150,089 -0.02(-0.08%)
Dec 21, 2016 24.65 24.65 24.54 24.54 85,602 +0.04(+0.16%)
Dec 20, 2016 24.61 24.61 24.48 24.50 142,184 -0.07(-0.26%)
Dec 19, 2016 24.63 24.65 24.48 24.57 64,595 +0.04(+0.14%)
Dec 16, 2016 24.45 24.58 24.45 24.53 44,314 -0.01(-0.04%)
Dec 15, 2016 24.53 24.55 24.48 24.54 34,631 +0.01(+0.04%)
Dec 14, 2016 24.72 24.75 24.53 24.53 45,215 -0.14(-0.57%)
Dec 13, 2016 24.73 24.74 24.61 24.67 38,521 +0.03(+0.11%)
Dec 12, 2016 24.70 24.72 24.61 24.64 69,218 +0.03(+0.13%)
Dec 09, 2016 24.73 24.76 24.60 24.61 55,511 -0.11(-0.44%)
Dec 08, 2016 24.75 24.78 24.68 24.72 51,352 +0.02(+0.08%)
Dec 07, 2016 24.75 24.76 24.69 24.70 23,428 +0.06(+0.24%)
Dec 06, 2016 24.72 24.73 24.62 24.64 84,113 +0.03(+0.12%)
Dec 05, 2016 24.65 24.72 24.61 24.61 46,817 -0.02(-0.08%)
Dec 02, 2016 24.62 24.75 24.61 24.63 27,387 +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.