Skip to main content

Dec 2026 Term Corp Ishares Ibonds ETF (NY: IBDR )

24.07 +0.03 (+0.10%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.07 24.08 24.04 24.04 406,494 -0.10(-0.41%)
Oct 31, 2024 24.13 24.15 24.11 24.14 388,823 +0.00(+0.00%)
Oct 30, 2024 24.13 24.16 24.13 24.14 587,235 -0.01(-0.04%)
Oct 29, 2024 24.13 24.16 24.12 24.15 299,192 +0.01(+0.04%)
Oct 28, 2024 24.14 24.16 24.13 24.14 232,194 -0.01(-0.04%)
Oct 25, 2024 24.17 24.18 24.15 24.15 405,358 +0.00(+0.00%)
Oct 24, 2024 24.16 24.17 24.14 24.15 280,548 +0.01(+0.04%)
Oct 23, 2024 24.16 24.16 24.13 24.14 360,433 -0.02(-0.08%)
Oct 22, 2024 24.17 24.21 24.14 24.16 293,792 +0.01(+0.04%)
Oct 21, 2024 24.18 24.18 24.15 24.15 312,314 -0.02(-0.08%)
Oct 18, 2024 24.19 24.20 24.17 24.17 250,113 +0.00(+0.00%)
Oct 17, 2024 24.17 24.20 24.16 24.17 523,411 -0.01(-0.04%)
Oct 16, 2024 24.16 24.19 24.16 24.18 464,473 +0.02(+0.08%)
Oct 15, 2024 24.17 24.18 24.16 24.16 460,310 -0.01(-0.04%)
Oct 14, 2024 24.17 24.17 24.14 24.17 427,906 +0.00(+0.00%)
Oct 11, 2024 24.16 24.18 24.16 24.17 195,260 +0.02(+0.08%)
Oct 10, 2024 24.12 24.16 24.12 24.15 554,248 +0.01(+0.04%)
Oct 09, 2024 24.12 24.14 24.12 24.14 407,563 +0.01(+0.04%)
Oct 08, 2024 24.11 24.15 24.11 24.13 353,480 +0.00(+0.00%)
Oct 07, 2024 24.11 24.14 24.08 24.13 771,118 -0.02(-0.08%)
Oct 04, 2024 24.18 24.21 24.15 24.15 612,440 -0.06(-0.25%)
Oct 03, 2024 24.22 24.22 24.20 24.21 873,102 -0.03(-0.12%)
Oct 02, 2024 24.22 24.25 24.21 24.24 350,417 +0.01(+0.04%)
Oct 01, 2024 24.21 24.43 24.21 24.23 660,032 +0.02(+0.06%)
Sep 30, 2024 24.20 24.24 24.20 24.21 407,142 -0.02(-0.08%)
Sep 27, 2024 24.23 24.24 24.21 24.23 297,661 +0.04(+0.16%)
Sep 26, 2024 24.19 24.21 24.19 24.20 600,143 -0.01(-0.04%)
Sep 25, 2024 24.20 24.23 24.20 24.20 416,944 -0.02(-0.08%)
Sep 24, 2024 24.20 24.23 24.20 24.23 553,204 +0.02(+0.08%)
Sep 23, 2024 24.20 24.23 24.19 24.20 388,294 +0.00(+0.00%)
Sep 20, 2024 24.20 24.21 24.18 24.20 577,758 +0.02(+0.08%)
Sep 19, 2024 24.16 24.20 24.16 24.19 820,921 +0.02(+0.08%)
Sep 18, 2024 24.14 24.20 24.14 24.17 1,019,606 +0.00(+0.00%)
Sep 17, 2024 24.16 24.19 24.16 24.17 694,604 -0.02(-0.08%)
Sep 16, 2024 24.16 24.20 24.16 24.19 389,863 +0.03(+0.12%)
Sep 13, 2024 24.15 24.19 24.15 24.16 411,566 +0.03(+0.12%)
Sep 12, 2024 24.12 24.14 24.11 24.13 1,529,254 +0.00(+0.00%)
Sep 11, 2024 24.11 24.15 24.11 24.13 417,309 -0.01(-0.04%)
Sep 10, 2024 24.11 24.15 24.11 24.14 431,403 +0.01(+0.04%)
Sep 09, 2024 24.10 24.59 24.10 24.13 469,498 +0.01(+0.04%)
Sep 06, 2024 24.11 24.14 24.09 24.12 547,333 +0.03(+0.12%)
Sep 05, 2024 24.08 24.10 24.07 24.09 510,073 +0.02(+0.08%)
Sep 04, 2024 24.02 24.08 24.02 24.07 560,661 +0.05(+0.21%)
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.