Dec 2022 Term Corp Ishares Ibonds ETF (NY: IBDN )

25.39 USD +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 25.38 25.40 25.38 25.38 173,520 -0.01(-0.04%)
Jun 18, 2021 25.39 25.40 25.38 25.39 105,145 +0.00(+0.00%)
Jun 17, 2021 25.39 25.40 25.39 25.39 114,423 -0.01(-0.04%)
Jun 16, 2021 25.39 25.41 25.39 25.40 131,258 +0.00(+0.00%)
Jun 15, 2021 25.41 25.41 25.39 25.40 149,368 +0.00(+0.00%)
Jun 14, 2021 25.40 25.41 25.40 25.40 86,775 -0.01(-0.04%)
Jun 11, 2021 25.41 25.41 25.40 25.41 207,185 +0.00(+0.00%)
Jun 10, 2021 25.39 25.41 25.39 25.41 236,128 +0.01(+0.04%)
Jun 09, 2021 25.41 25.41 25.39 25.40 152,450 -0.01(-0.04%)
Jun 08, 2021 25.39 25.41 25.39 25.41 171,018 +0.00(+0.00%)
Jun 07, 2021 25.39 25.41 25.39 25.41 150,412 +0.01(+0.04%)
Jun 04, 2021 25.40 25.41 25.39 25.40 190,164 +0.00(+0.00%)
Jun 03, 2021 25.40 25.41 25.40 25.40 100,061 -0.01(-0.04%)
Jun 02, 2021 25.41 25.42 25.41 25.41 130,061 +0.00(+0.00%)
Jun 01, 2021 25.41 25.41 25.40 25.41 138,238 -0.03(-0.12%)
May 28, 2021 25.44 25.44 25.43 25.44 118,852 +0.01(+0.04%)
May 27, 2021 25.45 25.45 25.42 25.43 215,664 +0.00(+0.00%)
May 26, 2021 25.43 25.44 25.43 25.43 76,077 +0.00(+0.00%)
May 25, 2021 25.43 25.44 25.43 25.43 123,300 +0.00(+0.00%)
May 24, 2021 25.42 25.44 25.42 25.43 93,063 +0.01(+0.04%)
May 21, 2021 25.42 25.44 25.42 25.42 86,215 +0.00(+0.00%)
May 20, 2021 25.42 25.43 25.41 25.42 98,324 +0.00(+0.00%)
May 19, 2021 25.42 25.43 25.41 25.42 166,329 -0.01(-0.04%)
May 18, 2021 25.42 25.43 25.41 25.43 148,869 +0.02(+0.08%)
May 17, 2021 25.43 25.43 25.41 25.41 139,164 -0.02(-0.08%)
May 14, 2021 25.41 25.44 25.41 25.43 106,826 +0.01(+0.04%)
May 13, 2021 25.42 25.43 25.42 25.42 113,907 +0.00(+0.00%)
May 12, 2021 25.43 25.43 25.41 25.42 247,278 +0.01(+0.04%)
May 11, 2021 25.43 25.43 25.41 25.41 156,466 -0.02(-0.08%)
May 10, 2021 25.43 25.43 25.41 25.43 189,460 +0.02(+0.08%)
May 07, 2021 25.42 25.43 25.41 25.41 159,016 -0.00(-0.00%)
May 06, 2021 25.41 25.43 25.41 25.41 156,426 +0.00(+0.00%)
May 05, 2021 25.42 25.42 25.41 25.41 237,077 +0.00(+0.00%)
May 04, 2021 25.41 25.42 25.40 25.41 111,968 -0.01(-0.04%)
May 03, 2021 25.43 25.43 25.41 25.42 248,224 -0.04(-0.16%)
Apr 30, 2021 25.44 25.46 25.44 25.46 240,700 +0.02(+0.08%)
Apr 29, 2021 25.46 25.47 25.44 25.44 157,859 -0.02(-0.08%)
Apr 28, 2021 25.45 25.46 25.44 25.46 103,084 +0.01(+0.04%)
Apr 27, 2021 25.45 25.46 25.43 25.45 181,525 +0.01(+0.04%)
Apr 26, 2021 25.44 25.45 25.44 25.44 147,945 -0.01(-0.04%)
Apr 23, 2021 25.44 25.46 25.44 25.45 142,700 +0.00(+0.00%)
Apr 22, 2021 25.46 25.46 25.44 25.45 287,611 +0.01(+0.04%)
Apr 21, 2021 25.44 25.46 25.44 25.44 182,932 +0.00(+0.00%)
Apr 20, 2021 25.44 25.46 25.41 25.44 396,286 -0.01(-0.04%)
Apr 19, 2021 25.43 25.45 25.43 25.45 316,280 +0.02(+0.08%)
Apr 16, 2021 25.44 25.45 25.43 25.43 129,700 -0.01(-0.04%)
Apr 15, 2021 25.44 25.45 25.44 25.44 115,312 -0.01(-0.04%)
Apr 14, 2021 25.44 25.45 25.43 25.45 128,267 +0.00(+0.00%)
Apr 13, 2021 25.43 25.45 25.43 25.45 289,334 +0.01(+0.04%)
Apr 12, 2021 25.42 25.44 25.42 25.44 162,443 +0.00(+0.00%)
Apr 09, 2021 25.43 25.45 25.43 25.44 171,600 +0.00(+0.00%)
Apr 08, 2021 25.44 25.45 25.43 25.44 1,063,951 +0.00(+0.00%)
Apr 07, 2021 25.42 25.44 25.42 25.44 180,584 +0.00(+0.00%)
Apr 06, 2021 25.43 25.44 25.42 25.44 437,671 +0.01(+0.04%)
Apr 05, 2021 25.42 25.44 25.42 25.43 181,950 -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.