Dec 2027 Term Corp Ishares Ibonds ETF (NY: IBDS )

23.75 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.23 24.26 24.15 24.18 23,382 -0.05(-0.22%)
Oct 29, 2020 24.33 24.33 24.23 24.23 21,752 -0.06(-0.26%)
Oct 28, 2020 24.38 24.38 24.26 24.29 30,584 -0.05(-0.22%)
Oct 27, 2020 24.34 24.36 24.28 24.35 34,268 +0.04(+0.18%)
Oct 26, 2020 24.31 24.31 24.24 24.30 41,035 +0.04(+0.15%)
Oct 23, 2020 24.23 24.30 24.23 24.27 32,221 +0.04(+0.15%)
Oct 22, 2020 24.23 24.29 24.23 24.23 29,318 -0.03(-0.11%)
Oct 21, 2020 24.29 24.30 24.24 24.26 24,916 -0.04(-0.18%)
Oct 20, 2020 24.31 24.31 24.23 24.30 27,648 +0.02(+0.07%)
Oct 19, 2020 24.29 24.43 24.23 24.28 46,602 -0.08(-0.33%)
Oct 16, 2020 24.38 24.41 24.30 24.37 30,990 +0.07(+0.29%)
Oct 15, 2020 24.38 24.38 24.29 24.29 22,813 -0.05(-0.22%)
Oct 14, 2020 24.40 24.42 24.28 24.35 124,421 -0.01(-0.04%)
Oct 13, 2020 24.40 24.40 24.30 24.36 65,910 +0.01(+0.04%)
Oct 12, 2020 24.34 24.37 24.28 24.35 29,722 +0.06(+0.26%)
Oct 09, 2020 24.31 24.32 24.22 24.28 33,675 +0.01(+0.04%)
Oct 08, 2020 24.25 24.28 24.20 24.28 15,216 +0.09(+0.37%)
Oct 07, 2020 24.21 24.30 24.19 24.19 42,057 -0.07(-0.29%)
Oct 06, 2020 24.29 24.29 24.18 24.26 55,436 -0.04(-0.15%)
Oct 05, 2020 24.30 24.30 24.24 24.29 64,363 +0.03(+0.11%)
Oct 02, 2020 24.21 24.28 24.19 24.27 59,408 +0.00(+0.00%)
Oct 01, 2020 24.28 24.28 24.18 24.27 59,748 +0.06(+0.25%)
Sep 30, 2020 24.16 24.25 24.16 24.21 33,994 -0.04(-0.15%)
Sep 29, 2020 24.24 24.29 24.20 24.24 34,284 +0.03(+0.11%)
Sep 28, 2020 24.16 24.22 24.13 24.22 25,044 +0.10(+0.41%)
Sep 25, 2020 24.05 24.20 24.05 24.12 49,780 -0.04(-0.15%)
Sep 24, 2020 24.21 24.31 24.14 24.15 69,742 -0.07(-0.29%)
Sep 23, 2020 24.33 24.34 24.22 24.22 38,141 -0.08(-0.33%)
Sep 22, 2020 24.35 24.35 24.27 24.30 109,975 -0.00(-0.00%)
Sep 21, 2020 24.33 24.39 24.28 24.31 34,572 -0.01(-0.03%)
Sep 18, 2020 24.38 24.38 24.30 24.31 37,111 -0.01(-0.04%)
Sep 17, 2020 24.34 24.37 24.30 24.32 42,342 -0.01(-0.04%)
Sep 16, 2020 24.37 24.37 24.27 24.33 82,211 -0.01(-0.04%)
Sep 15, 2020 24.35 24.38 24.29 24.34 86,170 +0.03(+0.11%)
Sep 14, 2020 24.32 24.37 24.27 24.31 42,116 +0.02(+0.07%)
Sep 11, 2020 24.33 24.33 24.26 24.30 47,986 -0.01(-0.04%)
Sep 10, 2020 24.31 24.31 24.21 24.30 123,338 +0.03(+0.11%)
Sep 09, 2020 24.32 24.32 24.22 24.28 77,161 +0.02(+0.10%)
Sep 08, 2020 24.36 24.36 24.19 24.25 72,410 -0.02(-0.06%)
Sep 04, 2020 24.14 24.34 24.14 24.27 59,647 -0.12(-0.48%)
Sep 03, 2020 24.41 24.44 24.30 24.38 169,898 +0.03(+0.11%)
Sep 02, 2020 24.36 24.42 24.31 24.36 64,234 -0.01(-0.04%)
Sep 01, 2020 24.28 24.37 24.23 24.37 64,605 +0.10(+0.40%)
Aug 31, 2020 24.24 24.31 24.20 24.27 60,129 +0.06(+0.26%)
Aug 28, 2020 24.19 24.25 24.15 24.21 19,663 +0.01(+0.04%)
Aug 27, 2020 24.29 24.31 24.14 24.20 132,836 -0.05(-0.22%)
Aug 26, 2020 24.25 24.26 24.18 24.25 71,385 +0.03(+0.11%)
Aug 25, 2020 24.25 24.30 24.18 24.23 168,966 -0.05(-0.22%)
Aug 24, 2020 24.32 24.35 24.24 24.28 266,250 +0.02(+0.07%)
Aug 21, 2020 24.26 24.31 24.23 24.26 35,506 +0.01(+0.04%)
Aug 20, 2020 24.27 24.30 24.23 24.25 50,754 +0.02(+0.07%)
Aug 19, 2020 24.27 24.30 24.21 24.23 86,448 +0.00(+0.00%)
Aug 18, 2020 24.22 24.26 24.15 24.23 53,141 +0.04(+0.18%)
Aug 17, 2020 24.19 24.23 24.16 24.19 68,016 +0.04(+0.15%)
Aug 14, 2020 24.23 24.28 24.11 24.15 31,348 -0.01(-0.04%)
Aug 13, 2020 24.39 24.39 24.16 24.16 59,914 -0.16(-0.66%)
Aug 12, 2020 24.38 24.38 24.24 24.32 102,514 -0.04(-0.18%)
Aug 11, 2020 24.33 24.42 24.29 24.37 80,850 +0.01(+0.04%)
Aug 10, 2020 24.43 24.47 24.35 24.36 64,270 -0.06(-0.26%)
Aug 07, 2020 24.50 24.50 24.41 24.42 30,899 -0.04(-0.18%)
Aug 06, 2020 24.42 24.50 24.40 24.47 40,709 +0.10(+0.40%)
Aug 05, 2020 24.43 24.47 24.37 24.37 122,949 -0.08(-0.33%)
Aug 04, 2020 24.43 24.45 24.35 24.45 68,528 +0.05(+0.22%)
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.