Skip to main content

Ishares Ibonds Dec 2029 Term Corporate ETF (NY: IBDU )

22.76 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.91 24.00 23.91 23.96 15,604 +0.10(+0.42%)
Aug 28, 2020 23.85 23.87 23.84 23.86 3,520 +0.05(+0.20%)
Aug 27, 2020 23.89 23.91 23.80 23.81 11,894 -0.09(-0.37%)
Aug 26, 2020 23.85 23.92 23.82 23.90 9,688 -0.02(-0.07%)
Aug 25, 2020 23.84 23.93 23.83 23.92 19,247 -0.05(-0.22%)
Aug 24, 2020 24.01 24.01 23.94 23.97 10,949 +0.00(+0.02%)
Aug 21, 2020 23.98 24.02 23.93 23.96 12,378 +0.01(+0.06%)
Aug 20, 2020 23.95 23.98 23.93 23.95 2,686 +0.03(+0.11%)
Aug 19, 2020 23.97 23.98 23.91 23.93 17,337 -0.03(-0.11%)
Aug 18, 2020 23.92 23.95 23.87 23.95 14,918 +0.06(+0.24%)
Aug 17, 2020 23.92 23.92 23.86 23.89 5,921 +0.08(+0.32%)
Aug 14, 2020 23.86 23.90 23.79 23.82 15,103 -0.06(-0.24%)
Aug 13, 2020 24.00 24.05 23.86 23.88 6,717 -0.15(-0.61%)
Aug 12, 2020 23.98 24.07 23.98 24.02 51,612 -0.02(-0.07%)
Aug 11, 2020 24.10 24.10 24.01 24.04 9,283 -0.12(-0.48%)
Aug 10, 2020 24.23 24.23 24.13 24.15 4,656 -0.01(-0.05%)
Aug 07, 2020 24.26 24.26 24.14 24.17 8,062 -0.07(-0.27%)
Aug 06, 2020 24.24 24.25 24.17 24.23 13,795 +0.05(+0.21%)
Aug 05, 2020 24.16 24.21 24.14 24.18 12,301 -0.03(-0.14%)
Aug 04, 2020 24.19 24.22 24.11 24.22 16,705 +0.10(+0.40%)
Aug 03, 2020 23.94 24.12 23.94 24.12 4,417 -0.00(-0.02%)
Jul 31, 2020 24.05 24.12 24.05 24.12 2,958 +0.06(+0.25%)
Jul 30, 2020 24.01 24.06 24.00 24.06 14,248 +0.00(+0.00%)
Jul 29, 2020 24.04 24.06 23.90 24.06 4,668 +0.11(+0.47%)
Jul 28, 2020 23.97 23.97 23.92 23.95 16,694 +0.00(+0.00%)
Jul 27, 2020 24.00 24.06 23.92 23.95 10,648 -0.07(-0.27%)
Jul 24, 2020 24.56 24.56 23.99 24.01 13,654 -0.02(-0.09%)
Jul 23, 2020 24.08 24.08 24.03 24.04 12,819 +0.01(+0.05%)
Jul 22, 2020 24.05 24.05 23.99 24.02 14,204 +0.05(+0.23%)
Jul 21, 2020 23.94 23.99 23.94 23.97 10,129 +0.03(+0.13%)
Jul 20, 2020 23.91 23.97 23.85 23.94 398,772 +0.08(+0.33%)
Jul 17, 2020 23.94 23.94 23.79 23.86 5,803 +0.07(+0.31%)
Jul 16, 2020 23.76 23.83 23.76 23.79 27,128 +0.02(+0.09%)
Jul 15, 2020 23.76 23.82 23.73 23.76 17,493 -0.02(-0.07%)
Jul 14, 2020 23.81 23.81 23.68 23.78 25,584 +0.14(+0.59%)
Jul 13, 2020 23.66 23.70 23.64 23.64 9,686 +0.01(+0.06%)
Jul 10, 2020 23.68 23.68 23.60 23.63 8,647 -0.07(-0.28%)
Jul 09, 2020 23.68 23.69 23.61 23.69 17,247 +0.03(+0.11%)
Jul 08, 2020 23.69 23.69 23.62 23.67 20,788 +0.02(+0.09%)
Jul 07, 2020 23.61 23.66 23.58 23.64 8,471 +0.04(+0.19%)
Jul 06, 2020 23.61 23.63 23.54 23.60 8,051 +0.02(+0.07%)
Jul 02, 2020 23.57 23.61 23.51 23.58 25,261 +0.05(+0.22%)
Jul 01, 2020 23.46 23.54 23.37 23.53 14,238 +0.08(+0.32%)
Jun 30, 2020 23.47 23.52 23.42 23.46 8,429 +0.04(+0.16%)
Jun 29, 2020 23.47 23.47 23.33 23.42 13,343 +0.08(+0.36%)
Jun 26, 2020 23.37 23.43 23.29 23.34 12,429 +0.02(+0.07%)
Jun 25, 2020 23.36 23.46 23.29 23.32 12,731 -0.05(-0.20%)
Jun 24, 2020 23.28 23.39 23.28 23.37 13,874 -0.01(-0.04%)
Jun 23, 2020 23.35 23.45 23.34 23.38 30,455 +0.01(+0.06%)
Jun 22, 2020 23.45 23.47 23.34 23.36 6,912 -0.05(-0.23%)
Jun 19, 2020 23.54 23.54 23.37 23.41 8,552 -0.03(-0.12%)
Jun 18, 2020 23.41 23.51 23.37 23.44 10,501 -0.00(-0.01%)
Jun 17, 2020 23.42 23.52 23.40 23.45 6,877 -0.03(-0.13%)
Jun 16, 2020 23.41 23.52 23.41 23.48 15,559 +0.03(+0.12%)
Jun 15, 2020 23.16 23.51 23.13 23.45 8,878 +0.24(+1.05%)
Jun 12, 2020 23.27 23.27 23.13 23.20 6,613 +0.08(+0.34%)
Jun 11, 2020 23.27 23.28 23.06 23.13 18,427 -0.15(-0.64%)
Jun 10, 2020 23.14 23.31 23.12 23.27 6,456 +0.11(+0.49%)
Jun 09, 2020 23.43 23.49 23.11 23.16 10,490 -0.02(-0.11%)
Jun 08, 2020 23.05 23.19 23.05 23.18 9,384 +0.12(+0.51%)
Jun 05, 2020 23.04 23.08 23.01 23.07 4,333 +0.04(+0.16%)
Jun 04, 2020 23.02 23.09 22.96 23.03 9,155 +0.01(+0.03%)
Jun 03, 2020 23.04 23.09 22.98 23.02 10,705 -0.03(-0.13%)
Jun 02, 2020 22.92 23.07 22.91 23.05 25,051 +0.10(+0.42%)
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.