Dec 2023 Term Corp Ishares Ibonds ETF (NY: IBDO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2015 | 19.18 | 19.16 | 19.16 | 19.16 | 3,668 | -0.03(-0.16%) |
| Jun 25, 2015 | 19.23 | 19.23 | 19.19 | 19.19 | 505 | -0.02(-0.12%) |
| Jun 24, 2015 | 19.22 | 19.23 | 19.19 | 19.22 | 3,719 | -0.07(-0.35%) |
| Jun 22, 2015 | 19.29 | 19.28 | 19.28 | 19.28 | 2,023 | -0.09(-0.47%) |
| Jun 19, 2015 | 19.34 | 19.38 | 19.27 | 19.38 | 1,154 | +0.03(+0.16%) |
| Jun 18, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 1,540 | -0.03(-0.16%) |
| Jun 15, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 379 | +0.19(+1.01%) |
| Jun 11, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 758 | -0.45(-2.27%) |
| May 27, 2015 | 19.61 | 19.63 | 19.63 | 19.63 | 1,011 | +0.01(+0.04%) |
| May 26, 2015 | 19.57 | 19.62 | 19.57 | 19.62 | 255 | +0.02(+0.11%) |
| May 21, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 126 | +0.08(+0.43%) |
| May 19, 2015 | 19.50 | 19.55 | 19.50 | 19.52 | 18,215 | -0.23(-1.15%) |
| May 18, 2015 | 19.74 | 19.74 | 19.74 | 19.74 | 1,133 | +0.06(+0.30%) |
| May 15, 2015 | 19.62 | 19.75 | 19.61 | 19.68 | 3,273 | +0.15(+0.76%) |
| May 14, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 632 | -0.05(-0.25%) |
| May 13, 2015 | 19.51 | 19.59 | 19.51 | 19.58 | 2,403 | +0.01(+0.07%) |
| May 07, 2015 | 19.57 | 19.57 | 19.57 | 19.57 | 10,119 | -0.00(-0.01%) |
| May 05, 2015 | 19.57 | 19.57 | 19.57 | 19.57 | 2,023 | -0.07(-0.36%) |
| May 04, 2015 | 19.63 | 19.64 | 19.63 | 19.64 | 12,138 | -0.15(-0.78%) |
| Apr 29, 2015 | 19.82 | 19.80 | 19.80 | 19.80 | 40,479 | -0.14(-0.72%) |
| Apr 28, 2015 | 19.94 | 19.96 | 19.94 | 19.94 | 7,691 | -0.06(-0.29%) |
| Apr 27, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 505 | +0.00(+0.02%) |
| Apr 24, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 1,214 | -0.03(-0.16%) |
| Apr 21, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 10,119 | +0.02(+0.12%) |
| Apr 20, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 758 | +0.03(+0.14%) |
| Apr 17, 2015 | 19.98 | 19.98 | 19.98 | 19.98 | 1,239 | -0.06(-0.30%) |
| Apr 16, 2015 | 19.99 | 20.04 | 19.99 | 20.04 | 2,590 | +0.04(+0.21%) |
| Apr 15, 2015 | 19.97 | 20.01 | 19.97 | 19.99 | 5,884 | -0.03(-0.16%) |
| Apr 14, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 1,517 | +0.09(+0.47%) |
| Apr 13, 2015 | 19.93 | 19.93 | 19.93 | 19.93 | 2,529 | -0.03(-0.13%) |
| Apr 10, 2015 | 19.96 | 19.96 | 19.96 | 19.96 | 1,011 | -0.02(-0.10%) |
| Apr 09, 2015 | 19.98 | 19.98 | 19.98 | 19.98 | 505 | +0.07(+0.36%) |
| Apr 02, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 96 | -0.02(-0.10%) |
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.
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.
