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 (%)
Mar 31, 2023 22.51 22.64 22.51 22.64 165,406 +0.12(+0.55%)
Mar 30, 2023 22.53 22.54 22.48 22.52 147,437 +0.02(+0.08%)
Mar 29, 2023 22.42 22.51 22.41 22.50 494,160 +0.04(+0.17%)
Mar 28, 2023 22.49 22.50 22.42 22.46 330,008 -0.02(-0.08%)
Mar 27, 2023 22.58 22.60 22.46 22.48 252,806 -0.21(-0.92%)
Mar 24, 2023 22.69 22.72 22.60 22.69 253,749 +0.06(+0.25%)
Mar 23, 2023 22.62 22.66 22.55 22.63 207,420 +0.06(+0.25%)
Mar 22, 2023 22.39 22.64 22.34 22.58 167,867 +0.17(+0.76%)
Mar 21, 2023 22.37 22.49 22.30 22.41 260,927 +0.06(+0.26%)
Mar 20, 2023 22.43 22.43 22.30 22.35 247,858 -0.05(-0.21%)
Mar 17, 2023 22.27 22.49 22.27 22.40 263,839 +0.12(+0.55%)
Mar 16, 2023 22.38 22.38 22.19 22.27 1,653,298 -0.06(-0.26%)
Mar 15, 2023 22.31 22.33 22.15 22.33 211,110 +0.14(+0.64%)
Mar 14, 2023 22.23 22.28 22.07 22.19 381,326 +0.02(+0.09%)
Mar 13, 2023 22.40 22.45 22.17 22.17 392,124 -0.05(-0.21%)
Mar 10, 2023 22.17 22.30 22.17 22.22 231,695 +0.17(+0.78%)
Mar 09, 2023 22.06 22.12 22.04 22.04 365,629 +0.04(+0.17%)
Mar 08, 2023 22.08 22.10 22.00 22.01 262,884 -0.02(-0.09%)
Mar 07, 2023 22.15 22.15 22.03 22.03 362,186 -0.09(-0.39%)
Mar 06, 2023 22.18 22.18 22.11 22.11 642,462 -0.01(-0.04%)
Mar 03, 2023 22.13 22.13 22.07 22.12 206,446 +0.07(+0.30%)
Mar 02, 2023 22.03 22.05 22.00 22.05 181,154 +0.00(+0.00%)
Mar 01, 2023 22.14 22.14 22.04 22.05 1,267,693 -0.07(-0.33%)
Feb 28, 2023 22.14 22.16 22.08 22.13 266,976 +0.01(+0.04%)
Feb 27, 2023 22.16 22.17 22.12 22.12 199,905 +0.05(+0.21%)
Feb 24, 2023 22.13 22.13 22.07 22.07 222,255 -0.10(-0.47%)
Feb 23, 2023 22.18 22.20 22.15 22.18 180,446 +0.07(+0.30%)
Feb 22, 2023 22.17 22.19 22.11 22.11 191,738 +0.01(+0.04%)
Feb 21, 2023 22.23 22.23 22.10 22.10 270,195 -0.15(-0.68%)
Feb 17, 2023 22.18 22.28 22.18 22.25 282,511 +0.06(+0.26%)
Feb 16, 2023 22.27 22.27 22.19 22.19 478,053 -0.03(-0.13%)
Feb 15, 2023 22.31 22.31 22.22 22.22 238,859 -0.04(-0.17%)
Feb 14, 2023 22.37 22.37 22.22 22.26 261,662 -0.13(-0.59%)
Feb 13, 2023 22.39 22.39 22.32 22.39 539,163 +0.05(+0.21%)
Feb 10, 2023 22.39 22.43 22.34 22.35 398,852 -0.10(-0.46%)
Feb 09, 2023 22.53 22.53 22.39 22.45 208,649 -0.01(-0.04%)
Feb 08, 2023 22.49 22.49 22.44 22.46 210,366 -0.02(-0.08%)
Feb 07, 2023 22.52 22.54 22.42 22.48 199,081 -0.02(-0.08%)
Feb 06, 2023 22.56 22.56 22.47 22.50 255,604 -0.09(-0.42%)
Feb 03, 2023 22.68 22.68 22.57 22.59 303,932 -0.12(-0.54%)
Feb 02, 2023 22.82 22.88 22.70 22.72 377,661 -0.04(-0.17%)
Feb 01, 2023 22.66 22.75 22.58 22.75 246,649 +0.12(+0.51%)
Jan 31, 2023 22.57 22.64 22.53 22.64 269,069 +0.11(+0.50%)
Jan 30, 2023 22.54 22.55 22.50 22.52 182,158 -0.04(-0.17%)
Jan 27, 2023 22.56 22.57 22.51 22.56 240,334 -0.03(-0.13%)
Jan 26, 2023 22.67 22.67 22.55 22.59 221,999 -0.05(-0.21%)
Jan 25, 2023 22.63 22.64 22.57 22.64 260,305 +0.04(+0.17%)
Jan 24, 2023 22.59 22.61 22.52 22.60 325,752 +0.05(+0.21%)
Jan 23, 2023 22.58 22.59 22.54 22.55 592,093 -0.04(-0.19%)
Jan 20, 2023 22.58 22.61 22.54 22.60 120,266 -0.07(-0.31%)
Jan 19, 2023 22.67 22.67 22.62 22.67 184,186 -0.02(-0.08%)
Jan 18, 2023 22.67 22.71 22.63 22.68 334,259 +0.12(+0.54%)
Jan 17, 2023 22.51 22.56 22.47 22.56 251,075 +0.06(+0.26%)
Jan 13, 2023 22.54 22.58 22.49 22.50 276,869 -0.09(-0.39%)
Jan 12, 2023 22.52 22.59 22.47 22.59 796,599 +0.12(+0.55%)
Jan 11, 2023 22.41 22.47 22.38 22.47 477,545 +0.11(+0.51%)
Jan 10, 2023 22.49 22.49 22.32 22.35 802,798 -0.06(-0.25%)
Jan 09, 2023 22.40 22.46 22.35 22.41 348,800 +0.04(+0.17%)
Jan 06, 2023 22.20 22.37 22.17 22.37 258,539 +0.23(+1.02%)
Jan 05, 2023 22.16 22.22 22.08 22.15 351,629 -0.08(-0.34%)
Jan 04, 2023 22.20 22.23 22.17 22.22 300,111 +0.09(+0.41%)
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.