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

24.38 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 24.35 24.39 24.35 24.38 278,208 +0.03(+0.12%)
Sep 18, 2024 24.34 24.41 24.33 24.35 348,163 -0.02(-0.08%)
Sep 17, 2024 24.36 24.68 24.35 24.37 400,816 -0.01(-0.04%)
Sep 16, 2024 24.38 24.39 24.36 24.38 268,996 +0.02(+0.08%)
Sep 13, 2024 24.36 24.37 24.34 24.36 453,506 +0.05(+0.21%)
Sep 12, 2024 24.30 24.33 24.28 24.31 3,124,711 +0.00(+0.00%)
Sep 11, 2024 24.31 24.34 24.29 24.31 473,132 -0.02(-0.08%)
Sep 10, 2024 24.28 24.33 24.28 24.33 337,716 +0.05(+0.21%)
Sep 09, 2024 24.27 24.32 24.26 24.28 490,691 +0.01(+0.04%)
Sep 06, 2024 24.27 24.31 24.23 24.27 370,582 +0.04(+0.17%)
Sep 05, 2024 24.24 24.25 24.21 24.23 348,623 +0.01(+0.04%)
Sep 04, 2024 24.17 24.22 24.15 24.22 3,892,870 +0.07(+0.29%)
Sep 03, 2024 24.13 24.19 24.13 24.15 367,841 -0.07(-0.29%)
Aug 30, 2024 24.21 24.24 24.21 24.22 326,199 -0.01(-0.04%)
Aug 29, 2024 24.23 24.24 24.21 24.23 486,637 +0.00(+0.00%)
Aug 28, 2024 24.25 24.25 24.23 24.23 341,104 -0.03(-0.12%)
Aug 27, 2024 24.21 24.26 24.20 24.26 503,995 +0.04(+0.17%)
Aug 26, 2024 24.25 24.26 24.21 24.22 299,357 -0.01(-0.04%)
Aug 23, 2024 24.18 24.24 24.17 24.23 456,356 +0.07(+0.29%)
Aug 22, 2024 24.18 24.18 24.14 24.16 371,086 -0.02(-0.08%)
Aug 21, 2024 24.17 24.22 24.15 24.18 342,824 +0.04(+0.17%)
Aug 20, 2024 24.11 24.16 24.11 24.14 310,971 +0.04(+0.17%)
Aug 19, 2024 24.10 24.14 24.10 24.10 381,280 +0.00(+0.00%)
Aug 16, 2024 24.08 24.11 24.07 24.10 321,387 +0.03(+0.12%)
Aug 15, 2024 24.08 24.09 24.04 24.07 360,203 -0.06(-0.25%)
Aug 14, 2024 24.11 24.15 24.11 24.13 250,038 +0.00(+0.00%)
Aug 13, 2024 24.11 24.14 24.10 24.13 268,640 +0.05(+0.21%)
Aug 12, 2024 24.02 24.08 24.02 24.08 262,219 +0.03(+0.12%)
Aug 09, 2024 24.06 24.06 24.03 24.05 539,331 +0.02(+0.08%)
Aug 08, 2024 24.00 24.05 23.99 24.03 278,959 +0.00(+0.00%)
Aug 07, 2024 24.06 24.06 24.01 24.03 358,121 -0.03(-0.12%)
Aug 06, 2024 24.07 24.08 24.01 24.06 429,530 -0.03(-0.12%)
Aug 05, 2024 24.16 24.16 24.06 24.09 507,916 -0.03(-0.12%)
Aug 02, 2024 24.06 24.14 24.06 24.12 271,772 +0.13(+0.54%)
Aug 01, 2024 23.94 24.00 23.94 23.99 336,123 +0.05(+0.20%)
Jul 31, 2024 23.88 23.95 23.87 23.94 428,960 +0.07(+0.29%)
Jul 30, 2024 23.87 23.89 23.84 23.87 346,302 +0.00(+0.00%)
Jul 29, 2024 23.87 23.88 23.85 23.87 337,106 +0.01(+0.04%)
Jul 26, 2024 23.86 23.86 23.84 23.86 343,726 +0.05(+0.21%)
Jul 25, 2024 23.82 23.83 23.80 23.81 285,205 +0.02(+0.08%)
Jul 24, 2024 23.81 23.84 23.79 23.79 339,406 -0.01(-0.04%)
Jul 23, 2024 23.80 23.82 23.79 23.80 444,138 +0.02(+0.08%)
Jul 22, 2024 23.75 23.83 23.75 23.78 324,022 -0.01(-0.04%)
Jul 19, 2024 23.77 23.80 23.77 23.79 275,340 -0.02(-0.08%)
Jul 18, 2024 23.82 23.86 23.81 23.81 202,544 -0.02(-0.08%)
Jul 17, 2024 23.78 23.84 23.78 23.83 253,277 +0.00(+0.00%)
Jul 16, 2024 23.80 23.84 23.78 23.83 326,310 +0.03(+0.13%)
Jul 15, 2024 23.80 23.86 23.80 23.80 280,935 -0.02(-0.08%)
Jul 12, 2024 23.78 23.82 23.78 23.82 253,526 +0.05(+0.21%)
Jul 11, 2024 23.74 23.78 23.74 23.77 335,738 +0.07(+0.29%)
Jul 10, 2024 23.70 23.70 23.68 23.70 402,508 +0.02(+0.08%)
Jul 09, 2024 23.69 23.69 23.66 23.68 275,967 -0.01(-0.04%)
Jul 08, 2024 23.71 23.71 23.68 23.69 615,943 +0.00(+0.00%)
Jul 05, 2024 23.67 23.71 23.64 23.69 277,251 +0.07(+0.30%)
Jul 03, 2024 23.60 23.64 23.59 23.62 320,040 +0.05(+0.21%)
Jul 02, 2024 23.56 23.59 23.56 23.57 300,826 +0.03(+0.13%)
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.