Skip to main content

Dec 2024 Term Corp Ishares Ibonds ETF (NY: IBDP )

25.18 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 25.18 25.18 25.17 25.18 1,332,757 +0.02(+0.08%)
Sep 19, 2024 25.16 25.17 25.16 25.16 504,787 +0.01(+0.04%)
Sep 18, 2024 25.15 25.16 25.15 25.15 478,237 +0.00(+0.00%)
Sep 17, 2024 25.15 25.16 25.15 25.15 346,720 +0.00(+0.00%)
Sep 16, 2024 25.15 25.16 25.14 25.15 862,232 +0.00(+0.00%)
Sep 13, 2024 25.14 25.15 25.14 25.15 528,438 +0.01(+0.04%)
Sep 12, 2024 25.14 25.14 25.13 25.14 238,279 +0.01(+0.04%)
Sep 11, 2024 25.13 25.14 25.13 25.13 409,305 +0.01(+0.04%)
Sep 10, 2024 25.12 25.13 25.12 25.12 443,288 +0.00(+0.00%)
Sep 09, 2024 25.12 25.13 25.12 25.12 626,849 +0.00(+0.00%)
Sep 06, 2024 25.13 25.13 25.12 25.12 476,384 +0.01(+0.04%)
Sep 05, 2024 25.11 25.12 25.11 25.11 6,427,686 +0.01(+0.04%)
Sep 04, 2024 25.10 25.11 25.10 25.10 363,702 +0.00(+0.00%)
Sep 03, 2024 25.10 25.10 25.09 25.10 809,834 -0.09(-0.36%)
Aug 30, 2024 25.19 25.20 25.19 25.19 140,500 +0.00(+0.00%)
Aug 29, 2024 25.17 25.19 25.17 25.19 411,722 +0.01(+0.04%)
Aug 28, 2024 25.17 25.18 25.17 25.18 284,247 +0.01(+0.04%)
Aug 27, 2024 25.17 25.18 25.17 25.17 387,552 -0.01(-0.04%)
Aug 26, 2024 25.17 25.18 25.17 25.18 458,632 +0.01(+0.04%)
Aug 23, 2024 25.16 25.17 25.16 25.17 549,205 +0.01(+0.04%)
Aug 22, 2024 25.15 25.16 25.15 25.16 1,967,394 +0.01(+0.04%)
Aug 21, 2024 25.14 25.16 25.14 25.15 302,359 +0.00(+0.00%)
Aug 20, 2024 25.14 25.15 25.14 25.15 620,756 +0.01(+0.04%)
Aug 19, 2024 25.14 25.15 25.14 25.14 304,482 +0.00(+0.00%)
Aug 16, 2024 25.15 25.15 25.13 25.14 281,499 +0.01(+0.04%)
Aug 15, 2024 25.12 25.14 25.12 25.13 306,526 +0.01(+0.04%)
Aug 14, 2024 25.12 25.14 25.12 25.12 266,251 -0.01(-0.04%)
Aug 13, 2024 25.11 25.13 25.11 25.13 263,637 +0.01(+0.04%)
Aug 12, 2024 25.10 25.12 25.10 25.12 245,455 +0.02(+0.08%)
Aug 09, 2024 25.10 25.11 25.10 25.10 308,486 +0.00(+0.00%)
Aug 08, 2024 25.09 25.10 25.09 25.10 1,050,601 +0.00(+0.00%)
Aug 07, 2024 25.09 25.10 25.09 25.10 1,203,962 +0.01(+0.04%)
Aug 06, 2024 25.09 25.09 25.08 25.09 687,257 +0.01(+0.04%)
Aug 05, 2024 25.08 25.09 25.07 25.08 1,450,700 +0.00(+0.00%)
Aug 02, 2024 25.08 25.09 25.08 25.08 449,400 +0.01(+0.04%)
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.