Skip to main content

Ishares Ibonds Dec 2028 Term Corporate ETF (NY: IBDT )

24.84 +0.06 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.05 26.08 26.04 26.07 37,316 -0.05(-0.18%)
Jan 28, 2021 26.13 26.16 26.09 26.11 28,142 -0.03(-0.10%)
Jan 27, 2021 26.20 26.20 26.12 26.14 37,570 -0.01(-0.03%)
Jan 26, 2021 26.14 26.20 26.13 26.15 39,712 +0.02(+0.08%)
Jan 25, 2021 26.09 26.15 26.06 26.13 22,600 +0.04(+0.15%)
Jan 22, 2021 26.09 26.09 26.04 26.09 31,472 +0.00(+0.01%)
Jan 21, 2021 26.09 26.10 26.05 26.08 25,165 -0.06(-0.21%)
Jan 20, 2021 26.23 26.23 26.09 26.14 60,847 +0.01(+0.03%)
Jan 19, 2021 26.09 26.13 26.07 26.13 61,696 +0.03(+0.12%)
Jan 15, 2021 26.09 26.16 26.06 26.10 22,142 +0.01(+0.05%)
Jan 14, 2021 26.15 26.15 26.02 26.09 24,485 -0.04(-0.14%)
Jan 13, 2021 26.02 26.13 25.94 26.12 49,708 +0.13(+0.51%)
Jan 12, 2021 25.95 26.01 25.88 25.99 40,187 +0.00(+0.00%)
Jan 11, 2021 26.01 26.01 25.87 25.99 58,135 -0.02(-0.07%)
Jan 08, 2021 25.86 26.08 25.86 26.01 36,530 -0.04(-0.14%)
Jan 07, 2021 26.06 26.09 26.04 26.04 64,542 -0.04(-0.17%)
Jan 06, 2021 26.09 26.10 26.00 26.09 45,038 -0.12(-0.48%)
Jan 05, 2021 26.33 26.33 26.14 26.21 22,318 -0.08(-0.30%)
Jan 04, 2021 26.25 26.30 26.19 26.29 31,948 +0.00(+0.00%)
Dec 31, 2020 26.29 26.29 26.29 57,998 -0.04(-0.17%)
Dec 30, 2020 26.29 26.37 26.24 26.33 57,998 +0.07(+0.27%)
Dec 29, 2020 26.25 26.27 26.19 26.26 41,653 +0.05(+0.19%)
Dec 28, 2020 26.22 26.26 26.16 26.21 35,137 +0.00(+0.02%)
Dec 24, 2020 26.37 26.37 26.21 26.21 7,418 +0.06(+0.24%)
Dec 23, 2020 26.26 26.26 26.10 26.15 22,359 -0.01(-0.05%)
Dec 22, 2020 26.31 26.31 26.10 26.16 30,513 +0.04(+0.15%)
Dec 21, 2020 26.13 26.19 26.09 26.12 342,804 -0.10(-0.37%)
Dec 18, 2020 26.16 26.25 26.11 26.22 53,727 +0.09(+0.34%)
Dec 17, 2020 26.28 26.28 26.10 26.13 19,794 +0.02(+0.09%)
Dec 16, 2020 26.15 26.15 26.09 26.11 30,624 -0.04(-0.14%)
Dec 15, 2020 26.07 26.15 26.07 26.14 31,935 +0.04(+0.17%)
Dec 14, 2020 26.03 26.13 26.03 26.10 18,425 +0.01(+0.03%)
Dec 11, 2020 26.10 26.15 26.07 26.09 12,504 +0.03(+0.12%)
Dec 10, 2020 26.01 26.10 26.01 26.06 23,099 +0.07(+0.26%)
Dec 09, 2020 26.04 26.04 25.98 25.99 12,252 -0.10(-0.37%)
Dec 08, 2020 26.02 26.16 26.02 26.09 22,882 +0.01(+0.03%)
Dec 07, 2020 26.10 26.18 26.05 26.08 29,141 -0.04(-0.14%)
Dec 04, 2020 26.07 26.14 26.01 26.12 44,046 +0.04(+0.14%)
Dec 03, 2020 26.12 26.18 26.01 26.08 16,369 +0.00(+0.00%)
Dec 02, 2020 25.98 26.08 25.98 26.08 36,874 +0.02(+0.07%)
Dec 01, 2020 26.14 26.14 26.03 26.06 24,727 -0.10(-0.40%)
Nov 30, 2020 26.16 26.17 26.10 26.17 29,583 +0.11(+0.42%)
Nov 27, 2020 26.09 26.17 26.04 26.06 5,870 +0.03(+0.10%)
Nov 25, 2020 26.12 26.12 26.01 26.03 5,870 -0.06(-0.22%)
Nov 24, 2020 26.48 26.48 25.96 26.09 21,379 +0.05(+0.20%)
Nov 23, 2020 25.94 26.04 25.94 26.03 15,643 +0.00(+0.00%)
Nov 20, 2020 28.14 28.14 25.95 26.03 24,497 -0.01(-0.03%)
Nov 19, 2020 25.97 26.07 25.93 26.04 28,380 +0.06(+0.24%)
Nov 18, 2020 26.02 26.05 25.92 25.98 32,498 +0.08(+0.31%)
Nov 17, 2020 25.93 25.99 25.84 25.90 611,298 -0.01(-0.03%)
Nov 16, 2020 25.99 25.99 25.86 25.91 16,710 +0.06(+0.24%)
Nov 13, 2020 25.99 25.99 25.75 25.85 44,818 +0.02(+0.07%)
Nov 12, 2020 25.84 25.85 25.76 25.83 52,236 +0.09(+0.34%)
Nov 11, 2020 25.64 25.75 25.58 25.74 43,451 +0.09(+0.35%)
Nov 10, 2020 25.76 25.84 25.65 25.65 26,397 -0.17(-0.65%)
Nov 09, 2020 25.84 26.00 25.73 25.82 30,884 -0.07(-0.27%)
Nov 06, 2020 25.84 25.89 25.77 25.89 34,206 +0.05(+0.21%)
Nov 05, 2020 26.12 26.12 25.79 25.84 100,050 +0.00(+0.00%)
Nov 04, 2020 25.63 25.94 25.63 25.84 18,444 +0.20(+0.79%)
Nov 03, 2020 25.63 25.66 25.59 25.63 9,107 +0.01(+0.03%)
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.