Skip to main content

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

25.05 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.01 25.06 25.01 25.03 375,630 +0.02(+0.06%)
Nov 29, 2022 25.03 25.03 25.00 25.01 326,713 +0.01(+0.02%)
Nov 28, 2022 25.00 25.01 25.00 25.01 331,140 +0.00(+0.02%)
Nov 25, 2022 24.98 25.04 24.98 25.00 75,488 +0.00(+0.02%)
Nov 23, 2022 24.99 25.01 24.98 25.00 458,648 +0.00(+0.00%)
Nov 22, 2022 24.98 25.05 24.98 25.00 549,614 +0.01(+0.04%)
Nov 21, 2022 24.98 24.99 24.98 24.99 789,430 +0.00(+0.00%)
Nov 18, 2022 24.98 24.99 24.98 24.99 130,278 +0.00(+0.00%)
Nov 17, 2022 24.98 24.99 24.96 24.99 423,011 +0.01(+0.04%)
Nov 16, 2022 24.97 24.98 24.97 24.98 235,172 +0.00(+0.00%)
Nov 15, 2022 24.96 24.98 24.96 24.98 239,579 +0.02(+0.08%)
Nov 14, 2022 24.96 24.97 24.96 24.96 469,414 -0.01(-0.04%)
Nov 11, 2022 24.96 24.98 24.96 24.97 328,102 -0.01(-0.04%)
Nov 10, 2022 24.96 24.99 24.96 24.98 148,968 +0.01(+0.04%)
Nov 09, 2022 24.95 24.98 24.95 24.97 282,438 +0.01(+0.04%)
Nov 08, 2022 24.95 24.97 24.95 24.96 348,228 +0.01(+0.04%)
Nov 07, 2022 24.94 24.96 24.94 24.95 774,805 -0.01(-0.04%)
Nov 04, 2022 24.95 24.97 24.95 24.96 205,915 +0.01(+0.06%)
Nov 03, 2022 24.94 24.96 24.93 24.94 754,321 +0.00(+0.02%)
Nov 02, 2022 24.93 24.96 24.93 24.94 1,293,116 +0.00(+0.00%)
Nov 01, 2022 24.93 24.94 24.93 24.94 213,848 +0.01(+0.05%)
Oct 31, 2022 24.91 24.93 24.91 24.92 365,818 +0.00(+0.00%)
Oct 28, 2022 24.93 24.94 24.92 24.92 143,301 +0.00(+0.00%)
Oct 27, 2022 24.92 24.93 24.91 24.92 288,616 +0.00(+0.02%)
Oct 26, 2022 24.92 24.94 24.91 24.92 278,571 -0.02(-0.06%)
Oct 25, 2022 24.90 24.93 24.90 24.93 192,187 +0.01(+0.04%)
Oct 24, 2022 24.90 24.92 24.90 24.92 183,436 +0.01(+0.04%)
Oct 21, 2022 24.90 24.91 24.90 24.91 158,135 +0.00(+0.00%)
Oct 20, 2022 24.88 24.91 24.88 24.91 302,492 +0.00(+0.02%)
Oct 19, 2022 24.90 24.91 24.88 24.91 304,590 +0.00(+0.00%)
Oct 18, 2022 24.89 24.91 24.89 24.91 346,645 +0.00(+0.02%)
Oct 17, 2022 24.88 24.91 24.88 24.90 91,745 +0.01(+0.04%)
Oct 14, 2022 24.89 24.90 24.89 24.89 123,467 -0.02(-0.08%)
Oct 13, 2022 24.89 24.91 24.88 24.91 491,767 +0.03(+0.12%)
Oct 12, 2022 24.87 24.89 24.87 24.88 227,333 +0.00(+0.00%)
Oct 11, 2022 24.88 24.90 24.87 24.88 193,690 -0.02(-0.08%)
Oct 10, 2022 24.89 24.90 24.88 24.90 112,709 +0.01(+0.04%)
Oct 07, 2022 24.88 24.90 24.88 24.89 182,749 +0.00(+0.00%)
Oct 06, 2022 24.87 24.89 24.87 24.89 196,141 +0.01(+0.04%)
Oct 05, 2022 24.88 24.89 24.87 24.88 338,512 +0.00(+0.00%)
Oct 04, 2022 24.87 24.89 24.87 24.88 219,516 +0.00(+0.00%)
Oct 03, 2022 24.88 24.89 24.87 24.88 281,297 +0.01(+0.06%)
Sep 30, 2022 24.86 24.87 24.86 24.87 337,559 +0.01(+0.02%)
Sep 29, 2022 24.86 24.89 24.85 24.86 343,264 +0.00(+0.00%)
Sep 28, 2022 24.89 24.89 24.85 24.86 586,524 +0.00(+0.02%)
Sep 27, 2022 24.84 24.89 24.84 24.86 537,281 +0.02(+0.08%)
Sep 26, 2022 24.87 24.88 24.84 24.84 556,509 -0.01(-0.04%)
Sep 23, 2022 24.85 24.87 24.85 24.85 291,052 -0.02(-0.08%)
Sep 22, 2022 24.85 24.87 24.85 24.87 584,872 +0.02(+0.08%)
Sep 21, 2022 24.86 24.86 24.84 24.85 624,288 +0.00(+0.00%)
Sep 20, 2022 24.84 24.86 24.84 24.85 230,775 -0.01(-0.04%)
Sep 19, 2022 24.84 24.86 24.84 24.86 175,680 +0.01(+0.04%)
Sep 16, 2022 24.84 24.86 24.84 24.85 120,294 +0.00(+0.00%)
Sep 15, 2022 24.85 24.86 24.84 24.85 470,306 +0.00(+0.00%)
Sep 14, 2022 24.84 24.86 24.84 24.85 152,780 -0.01(-0.04%)
Sep 13, 2022 24.84 24.86 24.84 24.86 238,612 +0.01(+0.04%)
Sep 12, 2022 24.84 24.86 24.83 24.85 182,808 -0.01(-0.04%)
Sep 09, 2022 24.85 24.86 24.83 24.86 331,450 +0.02(+0.08%)
Sep 08, 2022 24.86 24.86 24.82 24.84 352,437 +0.01(+0.04%)
Sep 07, 2022 24.83 24.85 24.83 24.83 165,536 +0.00(+0.00%)
Sep 06, 2022 24.86 24.86 24.82 24.83 1,226,424 -0.02(-0.08%)
Sep 02, 2022 24.86 24.87 24.83 24.85 383,748 +0.02(+0.08%)
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.