Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2020 Term Corp Ishares Ibonds ETF (NY: IBDL )

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 (%)
May 29, 2020 25.17 25.20 25.15 25.16 169,771 -0.01(-0.04%)
May 28, 2020 25.16 25.19 25.14 25.17 171,703 +0.00(+0.00%)
May 27, 2020 25.16 25.20 25.14 25.17 207,822 +0.01(+0.04%)
May 26, 2020 25.20 25.20 25.15 25.16 252,652 -0.03(-0.12%)
May 22, 2020 25.20 25.20 25.17 25.19 98,479 +0.01(+0.04%)
May 21, 2020 25.17 25.20 25.14 25.18 420,696 +0.00(+0.02%)
May 20, 2020 25.15 25.19 25.15 25.17 94,264 +0.01(+0.02%)
May 19, 2020 25.16 25.17 25.15 25.17 127,331 +0.01(+0.04%)
May 18, 2020 25.20 25.20 25.14 25.16 108,155 -0.03(-0.12%)
May 15, 2020 25.15 25.19 25.13 25.19 212,465 +0.05(+0.20%)
May 14, 2020 25.19 25.20 25.13 25.14 338,978 -0.03(-0.12%)
May 13, 2020 25.12 25.18 25.12 25.17 178,049 +0.06(+0.24%)
May 12, 2020 25.14 25.15 25.11 25.11 281,301 -0.02(-0.08%)
May 11, 2020 25.09 25.14 25.09 25.13 168,222 +0.04(+0.16%)
May 08, 2020 25.12 25.15 25.08 25.09 122,142 -0.04(-0.16%)
May 07, 2020 25.10 25.14 25.07 25.13 218,406 +0.05(+0.20%)
May 06, 2020 25.15 25.15 25.08 25.08 120,476 -0.04(-0.16%)
May 05, 2020 25.08 25.12 25.06 25.12 427,713 +0.05(+0.20%)
May 04, 2020 25.06 25.10 25.05 25.07 92,989 +0.01(+0.04%)
May 01, 2020 25.11 25.12 25.04 25.06 249,521 -0.07(-0.29%)
Apr 30, 2020 25.14 25.15 25.10 25.13 272,641 +0.00(+0.00%)
Apr 29, 2020 25.07 25.14 25.05 25.13 314,561 +0.06(+0.24%)
Apr 28, 2020 25.09 25.12 25.02 25.07 181,639 +0.05(+0.20%)
Apr 27, 2020 25.03 25.08 25.00 25.02 168,839 -0.01(-0.04%)
Apr 24, 2020 25.08 25.09 25.02 25.03 130,533 -0.06(-0.24%)
Apr 23, 2020 25.02 25.10 25.01 25.09 304,250 +0.06(+0.24%)
Apr 22, 2020 25.05 25.10 25.00 25.03 193,240 -0.04(-0.16%)
Apr 21, 2020 25.06 25.07 24.99 25.07 366,621 +0.04(+0.16%)
Apr 20, 2020 25.03 25.10 25.01 25.03 196,700 -0.01(-0.04%)
Apr 17, 2020 25.08 25.08 25.00 25.04 171,488 +0.02(+0.08%)
Apr 16, 2020 25.07 25.08 24.93 25.02 374,023 +0.05(+0.20%)
Apr 15, 2020 24.96 25.07 24.93 24.97 245,591 +0.01(+0.04%)
Apr 14, 2020 24.97 25.09 24.96 24.96 953,470 -0.01(-0.04%)
Apr 13, 2020 24.97 25.07 24.93 24.97 1,774,616 -0.13(-0.51%)
Apr 09, 2020 25.01 25.10 24.92 25.10 222,330 +0.11(+0.44%)
Apr 08, 2020 24.91 24.99 24.91 24.99 212,935 +0.02(+0.08%)
Apr 07, 2020 24.94 24.98 24.88 24.97 330,586 +0.07(+0.28%)
Apr 06, 2020 24.84 24.97 24.83 24.90 124,945 +0.04(+0.16%)
Apr 03, 2020 24.90 24.97 24.81 24.86 134,568 -0.04(-0.16%)
Apr 02, 2020 24.77 24.95 24.77 24.90 113,999 +0.05(+0.20%)
Apr 01, 2020 24.84 25.00 24.83 24.85 218,067 -0.09(-0.37%)
Mar 31, 2020 24.80 24.96 24.80 24.94 233,543 +0.07(+0.28%)
Mar 30, 2020 24.75 24.88 24.75 24.88 539,837 +0.04(+0.16%)
Mar 27, 2020 24.80 24.84 24.65 24.84 750,087 +0.04(+0.16%)
Mar 26, 2020 24.76 24.84 24.60 24.80 255,085 -0.04(-0.16%)
Mar 25, 2020 24.49 24.84 24.37 24.84 445,499 +0.30(+1.21%)
Mar 24, 2020 24.66 24.66 24.25 24.54 418,583 -0.10(-0.40%)
Mar 23, 2020 23.47 24.93 23.47 24.64 880,174 +0.86(+3.60%)
Mar 20, 2020 23.53 24.08 23.50 23.78 762,215 +0.03(+0.15%)
Mar 19, 2020 24.43 24.56 23.55 23.75 479,495 -0.89(-3.61%)
Mar 18, 2020 24.68 24.74 24.09 24.64 693,853 -0.09(-0.36%)
Mar 17, 2020 24.74 24.82 24.34 24.73 568,791 -0.10(-0.40%)
Mar 16, 2020 24.57 24.84 24.44 24.83 480,176 -0.06(-0.24%)
Mar 13, 2020 24.80 24.89 24.62 24.89 411,123 +0.00(+0.00%)
Mar 12, 2020 24.94 24.97 24.49 24.89 678,297 -0.09(-0.36%)
Mar 11, 2020 24.94 24.99 24.94 24.97 152,931 +0.02(+0.08%)
Mar 10, 2020 24.96 24.99 24.95 24.95 150,715 -0.04(-0.16%)
Mar 09, 2020 25.10 25.14 24.94 24.99 309,241 -0.04(-0.14%)
Mar 06, 2020 25.06 25.09 25.01 25.03 258,720 -0.00(-0.01%)
Mar 05, 2020 25.04 25.08 25.03 25.03 78,471 -0.01(-0.04%)
Mar 04, 2020 25.04 25.04 25.01 25.04 202,842 +0.03(+0.12%)
Mar 03, 2020 24.99 25.02 24.99 25.01 224,647 +0.00(+0.00%)
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.