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 (%)
Apr 29, 2022 24.71 24.71 24.69 24.69 118,191 +0.00(+0.00%)
Apr 28, 2022 24.71 24.71 24.69 24.69 227,947 -0.01(-0.04%)
Apr 27, 2022 24.71 24.71 24.70 24.70 230,462 +0.00(+0.00%)
Apr 26, 2022 24.68 24.70 24.68 24.70 310,232 +0.01(+0.06%)
Apr 25, 2022 24.70 24.70 24.68 24.69 424,758 -0.00(-0.02%)
Apr 22, 2022 24.67 24.69 24.67 24.69 377,926 +0.01(+0.04%)
Apr 21, 2022 24.71 24.72 24.68 24.68 382,640 -0.02(-0.08%)
Apr 20, 2022 24.71 24.72 24.69 24.70 362,002 +0.00(+0.00%)
Apr 19, 2022 24.71 24.72 24.68 24.70 284,473 -0.01(-0.04%)
Apr 18, 2022 24.69 24.71 24.69 24.71 176,014 +0.00(+0.02%)
Apr 14, 2022 24.70 24.71 24.69 24.71 590,999 +0.01(+0.06%)
Apr 13, 2022 24.70 24.71 24.69 24.69 210,578 -0.01(-0.04%)
Apr 12, 2022 24.69 24.70 24.68 24.70 220,676 +0.01(+0.04%)
Apr 11, 2022 24.69 24.69 24.68 24.69 170,972 +0.00(+0.00%)
Apr 08, 2022 24.72 24.72 24.68 24.69 618,429 -0.02(-0.08%)
Apr 07, 2022 24.72 24.72 24.69 24.71 1,199,436 +0.02(+0.08%)
Apr 06, 2022 24.69 24.71 24.67 24.69 452,462 -0.02(-0.08%)
Apr 05, 2022 24.70 24.73 24.68 24.71 322,019 +0.02(+0.08%)
Apr 04, 2022 24.72 24.72 24.68 24.69 104,320 -0.02(-0.08%)
Apr 01, 2022 24.68 24.73 24.68 24.71 95,887 +0.02(+0.10%)
Mar 31, 2022 24.67 24.71 24.67 24.69 161,676 +0.00(+0.00%)
Mar 30, 2022 24.73 24.73 24.66 24.69 5,611,325 -0.01(-0.04%)
Mar 29, 2022 24.68 24.71 24.67 24.70 229,517 +0.00(+0.00%)
Mar 28, 2022 24.71 24.72 24.69 24.70 131,968 +0.01(+0.04%)
Mar 25, 2022 24.71 24.71 24.67 24.69 265,192 -0.01(-0.04%)
Mar 24, 2022 24.70 24.71 24.67 24.70 180,508 -0.01(-0.04%)
Mar 23, 2022 24.71 24.72 24.68 24.71 204,594 +0.01(+0.04%)
Mar 22, 2022 24.67 24.70 24.67 24.70 275,407 +0.01(+0.04%)
Mar 21, 2022 24.67 24.70 24.67 24.69 340,012 -0.01(-0.04%)
Mar 18, 2022 24.67 24.70 24.67 24.70 199,546 +0.02(+0.08%)
Mar 17, 2022 24.66 24.70 24.66 24.68 230,148 +0.01(+0.04%)
Mar 16, 2022 24.68 24.70 24.67 24.67 119,182 -0.01(-0.04%)
Mar 15, 2022 24.68 24.70 24.67 24.68 100,436 -0.01(-0.04%)
Mar 14, 2022 24.68 24.72 24.67 24.69 181,473 +0.00(+0.00%)
Mar 11, 2022 24.70 24.70 24.67 24.69 208,824 +0.00(+0.00%)
Mar 10, 2022 24.69 24.70 24.67 24.69 194,943 -0.01(-0.04%)
Mar 09, 2022 24.67 24.71 24.67 24.70 185,100 -0.01(-0.04%)
Mar 08, 2022 24.68 24.71 24.67 24.71 302,248 +0.02(+0.08%)
Mar 07, 2022 24.71 24.71 24.68 24.69 274,488 -0.02(-0.08%)
Mar 04, 2022 24.69 24.71 24.69 24.71 212,579 +0.01(+0.04%)
Mar 03, 2022 24.72 24.72 24.69 24.70 225,831 +0.00(+0.00%)
Mar 02, 2022 24.72 24.72 24.69 24.70 248,532 -0.01(-0.04%)
Mar 01, 2022 24.72 24.72 24.69 24.71 132,689 +0.02(+0.07%)
Feb 28, 2022 24.69 24.70 24.69 24.69 139,337 -0.01(-0.04%)
Feb 25, 2022 24.68 24.70 24.68 24.70 157,401 +0.01(+0.04%)
Feb 24, 2022 24.69 24.70 24.68 24.69 615,171 -0.01(-0.04%)
Feb 23, 2022 24.69 24.70 24.68 24.70 184,825 +0.00(+0.00%)
Feb 22, 2022 24.70 24.72 24.69 24.70 350,378 -0.01(-0.04%)
Feb 18, 2022 24.71 0 +0.02(+0.08%)
Feb 17, 2022 24.69 24.72 24.67 24.69 825,549 -0.01(-0.04%)
Feb 16, 2022 24.68 24.71 24.68 24.70 187,963 +0.00(+0.00%)
Feb 15, 2022 24.68 24.70 24.68 24.70 199,508 +0.01(+0.04%)
Feb 14, 2022 24.68 24.70 24.68 24.69 103,139 -0.00(-0.02%)
Feb 11, 2022 24.69 24.70 24.68 24.70 311,672 -0.01(-0.06%)
Feb 10, 2022 24.69 24.72 24.69 24.71 307,514 +0.00(+0.00%)
Feb 09, 2022 24.71 24.72 24.70 24.71 1,224,642 +0.00(+0.00%)
Feb 08, 2022 24.69 24.71 24.69 24.71 118,894 +0.01(+0.04%)
Feb 07, 2022 24.69 24.71 24.69 24.70 158,156 +0.00(+0.00%)
Feb 04, 2022 24.70 24.71 24.69 24.70 288,160 -0.02(-0.08%)
Feb 03, 2022 24.70 24.72 24.72 161,496 +0.01(+0.04%)
Feb 02, 2022 24.72 24.72 24.70 24.71 184,233 -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.