Skip to main content

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

24.84 +0.06 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.51 20.53 20.48 20.50 4,994 +0.01(+0.04%)
Oct 30, 2018 20.56 20.56 20.49 20.49 1,847 +0.01(+0.04%)
Oct 29, 2018 20.67 20.67 20.47 20.48 8,446 -0.12(-0.56%)
Oct 26, 2018 20.62 20.62 20.60 20.60 729 +0.14(+0.68%)
Oct 25, 2018 20.62 20.62 20.46 20.46 1,634 -0.12(-0.56%)
Oct 24, 2018 20.56 20.57 20.46 20.57 4,739 +0.08(+0.40%)
Oct 23, 2018 20.53 20.61 20.46 20.49 9,423 -0.03(-0.16%)
Oct 22, 2018 20.52 20.53 20.47 20.53 7,501 +0.02(+0.12%)
Oct 19, 2018 20.44 20.53 20.44 20.50 5,713 -0.02(-0.08%)
Oct 18, 2018 20.52 20.52 20.52 20.52 267,826 -0.03(-0.17%)
Oct 17, 2018 20.55 20.58 20.55 20.55 9,768 -0.02(-0.07%)
Oct 16, 2018 20.53 20.57 20.48 20.57 1,088,604 +0.03(+0.16%)
Oct 15, 2018 20.53 20.53 20.53 20.53 127 -0.13(-0.64%)
Oct 12, 2018 20.86 20.86 20.67 20.67 729 +0.08(+0.40%)
Oct 11, 2018 20.53 20.60 20.52 20.58 6,079 +0.14(+0.68%)
Oct 10, 2018 20.44 20.44 20.44 20.44 273 -0.06(-0.28%)
Oct 09, 2018 20.50 20.50 20.50 20.50 66 +0.00(+0.00%)
Oct 08, 2018 20.49 20.50 20.49 20.50 1,941 -0.07(-0.32%)
Oct 05, 2018 20.57 20.57 20.57 20.57 1,458 +0.00(+0.00%)
Oct 04, 2018 20.61 20.61 20.56 20.57 12,017 -0.08(-0.40%)
Oct 03, 2018 20.65 20.67 20.65 20.65 4,619 -0.10(-0.48%)
Oct 02, 2018 20.74 20.76 20.74 20.75 8,349 +0.01(+0.04%)
Oct 01, 2018 20.74 20.74 20.74 0 +0.00(+0.00%)
Sep 28, 2018 20.76 20.76 20.74 20.74 1,944 +0.12(+0.60%)
Sep 27, 2018 20.62 20.62 20.62 20.62 1 +0.00(+0.00%)
Sep 26, 2018 20.62 20.62 20.62 0 +0.00(+0.00%)
Sep 25, 2018 20.62 20.62 20.62 20.62 972 -0.05(-0.25%)
Sep 24, 2018 20.67 20.67 20.67 20.67 30 +0.00(+0.01%)
Sep 21, 2018 20.67 20.67 20.67 20.67 1,823 +0.08(+0.40%)
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.