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 (%)
Aug 31, 2016 22.52 22.56 22.48 22.54 30,461 +0.02(+0.08%)
Aug 30, 2016 22.58 22.62 22.50 22.52 90,157 -0.07(-0.31%)
Aug 29, 2016 22.60 22.61 22.55 22.59 31,797 +0.05(+0.24%)
Aug 26, 2016 22.59 22.65 22.54 22.54 48,525 -0.05(-0.24%)
Aug 25, 2016 22.59 22.64 22.57 22.59 37,764 -0.01(-0.04%)
Aug 24, 2016 22.59 22.62 22.56 22.60 44,818 +0.04(+0.16%)
Aug 23, 2016 22.65 22.65 22.55 22.57 46,638 -0.02(-0.09%)
Aug 22, 2016 22.61 22.62 22.52 22.59 48,590 +0.02(+0.09%)
Aug 19, 2016 22.51 22.59 22.51 22.57 52,753 -0.02(-0.08%)
Aug 18, 2016 22.59 22.64 22.57 22.59 28,009 +0.02(+0.08%)
Aug 17, 2016 22.54 22.59 22.53 22.57 53,202 +0.02(+0.08%)
Aug 16, 2016 22.54 22.58 22.52 22.55 37,406 -0.01(-0.04%)
Aug 15, 2016 22.58 22.59 22.50 22.56 271,106 +0.00(+0.00%)
Aug 12, 2016 22.60 22.63 22.55 22.56 71,533 +0.04(+0.16%)
Aug 11, 2016 22.59 22.61 22.51 22.52 69,278 -0.06(-0.28%)
Aug 10, 2016 22.53 22.60 22.53 22.59 41,620 +0.04(+0.16%)
Aug 09, 2016 22.54 22.56 22.52 22.55 32,062 +0.05(+0.24%)
Aug 08, 2016 22.52 22.52 22.48 22.50 21,735 +0.01(+0.04%)
Aug 05, 2016 22.55 22.55 22.48 22.49 52,044 -0.10(-0.43%)
Aug 04, 2016 22.59 22.61 22.54 22.59 60,465 +0.04(+0.20%)
Aug 03, 2016 22.54 22.58 22.50 22.54 52,889 +0.04(+0.16%)
Aug 02, 2016 22.52 22.57 22.50 22.50 35,682 -0.04(-0.20%)
Aug 01, 2016 22.66 22.80 22.52 22.55 43,511 -0.09(-0.38%)
Jul 29, 2016 22.54 22.64 22.54 22.64 149,426 +0.08(+0.35%)
Jul 28, 2016 22.51 22.57 22.51 22.56 32,171 +0.02(+0.08%)
Jul 27, 2016 22.51 22.56 22.48 22.54 95,028 +0.06(+0.26%)
Jul 26, 2016 22.54 22.54 22.45 22.48 51,399 -0.01(-0.06%)
Jul 25, 2016 22.56 22.56 22.48 22.49 60,770 -0.04(-0.16%)
Jul 22, 2016 22.56 22.56 22.48 22.53 151,014 +0.01(+0.04%)
Jul 21, 2016 22.47 22.54 22.43 22.52 40,979 +0.04(+0.20%)
Jul 20, 2016 22.48 22.50 22.46 22.48 38,858 -0.02(-0.07%)
Jul 19, 2016 22.41 22.52 22.41 22.49 36,814 +0.03(+0.15%)
Jul 18, 2016 22.50 22.51 22.44 22.46 85,784 +0.04(+0.20%)
Jul 15, 2016 22.48 22.48 22.39 22.41 101,316 -0.09(-0.39%)
Jul 14, 2016 22.52 22.52 22.46 22.50 45,709 +0.01(+0.04%)
Jul 13, 2016 22.41 22.55 22.41 22.49 24,360 +0.09(+0.40%)
Jul 12, 2016 22.46 22.54 22.41 22.41 36,048 -0.04(-0.20%)
Jul 11, 2016 22.53 22.55 22.42 22.45 22,970 -0.11(-0.47%)
Jul 08, 2016 22.48 22.59 22.50 22.56 36,955 +0.05(+0.24%)
Jul 07, 2016 22.74 22.74 22.48 22.50 47,475 -0.02(-0.08%)
Jul 06, 2016 22.70 22.70 22.51 22.52 32,129 -0.01(-0.04%)
Jul 05, 2016 22.53 22.54 22.48 22.53 15,623 +0.05(+0.22%)
Jul 01, 2016 22.60 22.48 22.48 22.48 20,301 -0.01(-0.04%)
Jun 30, 2016 22.41 22.50 22.35 22.49 33,225 +0.07(+0.32%)
Jun 29, 2016 22.46 22.48 22.38 22.42 42,132 -0.03(-0.12%)
Jun 28, 2016 22.44 22.53 22.32 22.45 61,544 +0.04(+0.16%)
Jun 27, 2016 22.44 22.44 22.30 22.41 45,596 +0.06(+0.28%)
Jun 24, 2016 22.42 22.62 22.28 22.35 140,198 +0.07(+0.32%)
Jun 23, 2016 22.27 22.31 22.26 22.28 18,300 -0.01(-0.04%)
Jun 22, 2016 22.21 22.29 22.12 22.29 28,698 +0.06(+0.28%)
Jun 21, 2016 22.28 22.30 22.21 22.22 87,741 +0.01(+0.04%)
Jun 20, 2016 22.30 22.31 22.21 22.22 46,492 -0.06(-0.28%)
Jun 17, 2016 22.30 22.36 22.27 22.28 37,698 -0.04(-0.16%)
Jun 16, 2016 22.34 22.37 22.28 22.31 13,128 +0.05(+0.23%)
Jun 15, 2016 22.28 22.32 22.23 22.26 14,055 -0.01(-0.03%)
Jun 14, 2016 22.31 22.31 22.22 22.27 104,150 -0.01(-0.04%)
Jun 13, 2016 22.27 22.30 22.22 22.28 208,066 +0.00(+0.00%)
Jun 10, 2016 22.24 22.30 22.16 22.28 43,796 +0.04(+0.16%)
Jun 09, 2016 22.16 22.27 22.16 22.24 70,810 +0.05(+0.24%)
Jun 08, 2016 22.26 22.26 22.16 22.19 38,593 +0.00(+0.00%)
Jun 07, 2016 22.14 22.24 22.14 22.19 17,807 +0.03(+0.12%)
Jun 06, 2016 22.17 22.20 22.15 22.16 22,160 -0.04(-0.16%)
Jun 03, 2016 22.13 22.21 22.08 22.20 20,044 +0.13(+0.60%)
Jun 02, 2016 22.17 22.17 22.00 22.07 39,799 +0.03(+0.12%)
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.