Skip to main content

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

24.84 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.81 25.89 25.80 25.84 17,190 -0.01(-0.04%)
Oct 28, 2021 25.97 27.63 25.84 25.85 28,260 -0.07(-0.28%)
Oct 27, 2021 25.87 25.93 25.82 25.92 40,104 +0.13(+0.49%)
Oct 26, 2021 25.80 25.80 30,121 +0.02(+0.07%)
Oct 25, 2021 25.71 25.80 25.71 25.78 23,445 +0.04(+0.14%)
Oct 22, 2021 25.71 25.76 25.69 25.74 35,580 +0.04(+0.14%)
Oct 21, 2021 25.72 25.77 25.69 25.70 34,447 -0.05(-0.21%)
Oct 20, 2021 25.73 25.79 25.73 25.76 24,320 +0.01(+0.04%)
Oct 19, 2021 25.81 25.83 25.75 25.75 83,192 -0.11(-0.42%)
Oct 18, 2021 25.88 25.88 25.81 25.86 68,846 -0.05(-0.21%)
Oct 15, 2021 25.90 25.91 25.89 25.91 48,737 -0.05(-0.17%)
Oct 14, 2021 25.90 25.98 25.90 25.96 45,093 +0.04(+0.14%)
Oct 13, 2021 25.90 25.92 25.86 25.92 287,453 +0.08(+0.32%)
Oct 12, 2021 25.76 25.86 25.75 25.84 54,069 +0.06(+0.25%)
Oct 11, 2021 25.85 25.85 25.78 25.78 130,498 -0.03(-0.11%)
Oct 08, 2021 25.82 25.86 25.80 25.80 21,463 -0.09(-0.33%)
Oct 07, 2021 25.93 25.94 25.89 25.89 18,338 -0.07(-0.26%)
Oct 06, 2021 25.90 25.97 25.90 25.96 50,939 +0.04(+0.14%)
Oct 05, 2021 26.01 26.01 25.96 25.92 17,762 -0.08(-0.31%)
Oct 04, 2021 25.99 26.05 25.97 26.00 22,876 -0.04(-0.14%)
Oct 01, 2021 26.01 26.05 25.99 26.04 14,151 +0.13(+0.51%)
Sep 30, 2021 25.94 25.97 25.89 25.91 33,316 -0.02(-0.07%)
Sep 29, 2021 26.03 26.03 25.91 25.93 30,330 -0.03(-0.10%)
Sep 28, 2021 25.97 25.98 25.93 25.95 27,233 -0.10(-0.40%)
Sep 27, 2021 26.09 26.09 26.03 26.06 34,591 -0.01(-0.05%)
Sep 24, 2021 26.06 26.09 26.05 26.07 11,393 +0.00(+0.00%)
Sep 23, 2021 26.19 26.19 26.07 26.07 23,233 -0.14(-0.55%)
Sep 22, 2021 26.24 26.26 26.19 26.22 20,286 +0.02(+0.07%)
Sep 21, 2021 26.22 26.23 26.20 26.20 15,555 -0.02(-0.07%)
Sep 20, 2021 26.12 26.22 26.12 26.22 24,915 +0.06(+0.24%)
Sep 17, 2021 26.14 26.17 26.11 26.15 36,290 -0.03(-0.11%)
Sep 16, 2021 26.18 26.20 26.13 26.18 31,894 -0.05(-0.20%)
Sep 15, 2021 26.28 26.28 26.19 26.23 48,349 -0.02(-0.07%)
Sep 14, 2021 26.21 26.29 26.21 26.25 56,733 +0.06(+0.24%)
Sep 13, 2021 26.15 26.23 26.15 26.19 41,658 +0.02(+0.07%)
Sep 10, 2021 26.19 26.19 26.16 26.17 16,215 -0.05(-0.17%)
Sep 09, 2021 26.15 26.27 26.15 26.22 61,005 +0.06(+0.24%)
Sep 08, 2021 26.12 26.16 26.08 26.15 41,492 +0.07(+0.28%)
Sep 07, 2021 26.12 26.14 26.08 26.08 22,392 -0.09(-0.35%)
Sep 03, 2021 26.18 26.19 26.14 26.17 18,950 -0.02(-0.06%)
Sep 02, 2021 26.17 26.24 26.17 26.19 44,198 +0.00(+0.00%)
Sep 01, 2021 26.20 26.25 26.17 26.19 31,985 -0.00(-0.02%)
Aug 31, 2021 26.28 26.28 26.17 26.19 36,315 -0.03(-0.10%)
Aug 30, 2021 26.15 26.25 26.15 26.22 48,011 +0.05(+0.17%)
Aug 27, 2021 26.06 26.17 26.06 26.17 23,957 +0.10(+0.38%)
Aug 26, 2021 26.12 26.13 26.07 26.08 63,568 -0.05(-0.21%)
Aug 25, 2021 26.13 26.15 26.09 26.13 38,918 +0.00(+0.00%)
Aug 24, 2021 26.18 26.20 26.13 26.13 16,552 -0.07(-0.27%)
Aug 23, 2021 26.22 26.22 26.17 26.20 35,545 +0.04(+0.13%)
Aug 20, 2021 26.18 26.27 26.16 26.17 39,596 -0.01(-0.03%)
Aug 19, 2021 26.00 26.22 26.00 26.17 54,065 +0.05(+0.17%)
Aug 18, 2021 26.16 26.24 26.13 26.13 21,531 -0.05(-0.17%)
Aug 17, 2021 26.37 26.37 26.17 26.17 47,640 -0.05(-0.21%)
Aug 16, 2021 26.26 26.26 26.21 26.23 18,777 +0.05(+0.17%)
Aug 13, 2021 26.10 26.19 26.10 26.18 17,053 +0.08(+0.31%)
Aug 12, 2021 26.07 26.10 26.06 26.10 24,790 +0.01(+0.03%)
Aug 11, 2021 26.07 26.12 26.03 26.09 31,916 +0.03(+0.10%)
Aug 10, 2021 26.09 26.11 26.05 26.07 15,043 +0.00(+0.00%)
Aug 09, 2021 25.99 26.18 25.99 26.07 36,094 -0.08(-0.31%)
Aug 06, 2021 26.17 26.22 26.15 26.15 22,568 -0.11(-0.41%)
Aug 05, 2021 26.30 26.32 26.26 26.26 76,063 -0.08(-0.29%)
Aug 04, 2021 26.36 26.42 26.28 26.33 43,972 +0.01(+0.05%)
Aug 03, 2021 26.33 26.74 26.31 26.32 25,856 -0.04(-0.14%)
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.