Skip to main content

Ishares Ibonds Dec 2030 Term Corporate ETF (NY: IBDV )

22.23 +0.03 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 22.17 22.23 22.15 22.23 179,030 +0.03(+0.14%)
Sep 19, 2024 22.20 22.23 22.16 22.20 291,991 +0.03(+0.14%)
Sep 18, 2024 22.20 22.43 22.16 22.17 1,519,838 -0.04(-0.18%)
Sep 17, 2024 22.24 22.24 22.18 22.21 249,681 -0.02(-0.09%)
Sep 16, 2024 22.23 22.25 22.20 22.23 370,887 +0.03(+0.14%)
Sep 13, 2024 22.20 22.22 22.18 22.20 176,489 +0.06(+0.27%)
Sep 12, 2024 22.17 22.20 22.10 22.14 225,129 -0.01(-0.05%)
Sep 11, 2024 22.14 22.19 22.11 22.15 308,584 -0.01(-0.05%)
Sep 10, 2024 22.15 22.17 22.11 22.16 222,751 +0.05(+0.23%)
Sep 09, 2024 22.10 22.33 22.08 22.11 448,132 +0.02(+0.09%)
Sep 06, 2024 22.09 22.16 22.04 22.09 187,287 +0.02(+0.09%)
Sep 05, 2024 22.07 22.08 22.00 22.07 320,147 +0.07(+0.32%)
Sep 04, 2024 21.96 22.03 21.93 22.00 4,061,315 +0.07(+0.32%)
Sep 03, 2024 21.94 22.16 21.90 21.93 327,657 -0.04(-0.18%)
Aug 30, 2024 21.98 22.01 21.92 21.97 224,647 -0.01(-0.05%)
Aug 29, 2024 21.99 22.00 21.95 21.98 244,733 -0.01(-0.05%)
Aug 28, 2024 22.03 22.10 21.99 21.99 200,400 -0.04(-0.18%)
Aug 27, 2024 22.02 22.03 21.95 22.03 568,146 +0.04(+0.18%)
Aug 26, 2024 22.04 22.13 21.99 21.99 244,316 -0.02(-0.09%)
Aug 23, 2024 21.94 22.03 21.93 22.01 216,379 +0.09(+0.41%)
Aug 22, 2024 21.96 21.98 21.88 21.92 270,524 -0.04(-0.18%)
Aug 21, 2024 21.95 22.02 21.92 21.96 319,854 +0.05(+0.23%)
Aug 20, 2024 21.91 21.95 21.87 21.91 369,418 +0.05(+0.23%)
Aug 19, 2024 21.86 21.89 21.84 21.86 184,178 +0.00(+0.00%)
Aug 16, 2024 21.77 21.86 21.77 21.86 243,409 +0.06(+0.28%)
Aug 15, 2024 21.86 21.86 21.77 21.80 908,037 -0.10(-0.46%)
Aug 14, 2024 21.87 21.91 21.84 21.90 351,938 +0.03(+0.14%)
Aug 13, 2024 21.81 21.88 21.81 21.87 150,475 +0.10(+0.46%)
Aug 12, 2024 21.74 21.78 21.69 21.77 294,968 +0.03(+0.14%)
Aug 09, 2024 21.71 21.77 21.71 21.74 118,358 +0.05(+0.23%)
Aug 08, 2024 21.67 21.69 21.64 21.69 171,101 +0.00(+0.00%)
Aug 07, 2024 21.76 21.77 21.66 21.69 495,422 -0.07(-0.32%)
Aug 06, 2024 21.83 21.86 21.75 21.76 284,098 -0.08(-0.37%)
Aug 05, 2024 22.05 22.14 21.80 21.84 231,543 -0.05(-0.23%)
Aug 02, 2024 21.80 21.90 21.80 21.89 225,716 +0.20(+0.92%)
Aug 01, 2024 21.80 21.80 21.66 21.69 290,268 +0.08(+0.35%)
Jul 31, 2024 21.61 21.65 21.51 21.61 239,000 +0.11(+0.51%)
Jul 30, 2024 21.57 21.57 21.48 21.51 217,354 +0.01(+0.05%)
Jul 29, 2024 21.61 21.61 21.47 21.50 337,980 +0.03(+0.14%)
Jul 26, 2024 21.42 21.48 21.42 21.47 221,574 +0.07(+0.33%)
Jul 25, 2024 21.38 21.43 21.38 21.40 256,849 +0.03(+0.14%)
Jul 24, 2024 21.43 21.45 21.36 21.37 309,281 -0.03(-0.14%)
Jul 23, 2024 21.39 21.43 21.38 21.40 229,320 +0.01(+0.05%)
Jul 22, 2024 21.44 21.46 21.36 21.39 245,813 +0.01(+0.05%)
Jul 19, 2024 21.43 21.43 21.36 21.38 134,862 -0.05(-0.23%)
Jul 18, 2024 21.54 21.54 21.43 21.43 263,199 -0.05(-0.23%)
Jul 17, 2024 21.50 21.50 21.41 21.48 229,444 +0.00(+0.00%)
Jul 16, 2024 21.46 21.48 21.41 21.48 167,961 +0.06(+0.28%)
Jul 15, 2024 21.47 21.47 21.41 21.42 205,066 -0.05(-0.23%)
Jul 12, 2024 21.43 21.47 21.41 21.47 121,577 +0.07(+0.33%)
Jul 11, 2024 21.44 21.44 21.39 21.40 175,853 +0.10(+0.47%)
Jul 10, 2024 21.32 21.32 21.27 21.30 160,186 +0.03(+0.14%)
Jul 09, 2024 21.33 21.33 21.24 21.27 273,409 -0.02(-0.09%)
Jul 08, 2024 21.32 21.32 21.28 21.29 207,112 +0.00(+0.00%)
Jul 05, 2024 21.27 21.31 21.24 21.29 90,748 +0.09(+0.42%)
Jul 03, 2024 21.15 21.20 21.12 21.20 66,259 +0.12(+0.57%)
Jul 02, 2024 21.06 21.11 21.06 21.08 224,187 +0.05(+0.24%)
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.