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 31, 2023 23.08 23.12 23.07 23.07 233,042 -0.03(-0.13%)
Oct 30, 2023 23.12 23.14 23.07 23.09 506,505 -0.03(-0.13%)
Oct 27, 2023 23.10 23.15 23.10 23.12 1,039,846 +0.01(+0.04%)
Oct 26, 2023 23.06 23.13 23.05 23.11 302,170 +0.07(+0.29%)
Oct 25, 2023 23.09 23.09 23.01 23.05 251,816 -0.04(-0.17%)
Oct 24, 2023 23.09 23.11 23.06 23.09 498,356 +0.01(+0.04%)
Oct 23, 2023 22.97 23.10 22.97 23.08 276,906 +0.05(+0.21%)
Oct 20, 2023 23.01 23.03 22.97 23.03 278,715 +0.12(+0.51%)
Oct 19, 2023 22.98 23.02 22.90 22.91 863,546 -0.04(-0.17%)
Oct 18, 2023 23.04 23.04 22.95 22.95 229,233 -0.08(-0.34%)
Oct 17, 2023 23.09 23.09 23.00 23.03 194,354 -0.15(-0.63%)
Oct 16, 2023 23.23 23.23 23.16 23.17 188,439 -0.06(-0.25%)
Oct 13, 2023 23.27 23.29 23.22 23.23 214,472 +0.03(+0.13%)
Oct 12, 2023 23.24 23.28 23.16 23.20 225,420 -0.07(-0.29%)
Oct 11, 2023 23.31 23.32 23.25 23.27 189,739 -0.02(-0.08%)
Oct 10, 2023 23.25 23.30 23.23 23.29 373,104 -0.02(-0.08%)
Oct 09, 2023 23.18 23.31 23.18 23.31 107,513 +0.18(+0.80%)
Oct 06, 2023 23.09 23.12 23.01 23.12 230,006 -0.02(-0.08%)
Oct 05, 2023 23.16 23.16 23.12 23.14 681,388 +0.04(+0.17%)
Oct 04, 2023 23.09 23.14 23.03 23.10 274,083 +0.10(+0.42%)
Oct 03, 2023 23.14 23.14 23.01 23.01 367,097 -0.14(-0.59%)
Oct 02, 2023 23.20 23.20 23.12 23.14 409,977 -0.07(-0.31%)
Sep 29, 2023 23.29 23.31 23.22 23.22 436,722 -0.03(-0.12%)
Sep 28, 2023 23.17 23.24 23.13 23.24 205,058 +0.12(+0.50%)
Sep 27, 2023 23.26 23.27 23.11 23.13 734,884 -0.09(-0.37%)
Sep 26, 2023 23.31 23.31 23.22 23.22 260,915 -0.06(-0.25%)
Sep 25, 2023 23.28 23.29 23.26 23.27 277,792 -0.06(-0.25%)
Sep 22, 2023 23.28 23.36 23.27 23.33 113,488 +0.10(+0.42%)
Sep 21, 2023 23.28 23.28 23.23 23.23 227,070 -0.08(-0.33%)
Sep 20, 2023 23.39 23.69 23.31 23.31 376,318 +0.03(+0.12%)
Sep 19, 2023 23.40 23.40 23.28 23.28 190,610 -0.15(-0.66%)
Sep 18, 2023 23.38 23.44 23.35 23.44 766,751 +0.04(+0.19%)
Sep 15, 2023 23.41 23.41 23.37 23.39 119,524 -0.03(-0.14%)
Sep 14, 2023 23.46 23.48 23.41 23.43 140,547 +0.01(+0.04%)
Sep 13, 2023 23.40 23.43 23.38 23.42 361,864 +0.02(+0.08%)
Sep 12, 2023 23.43 23.43 23.38 23.40 346,222 +0.00(+0.00%)
Sep 11, 2023 23.43 23.45 23.39 23.40 306,363 -0.03(-0.12%)
Sep 08, 2023 23.45 23.49 23.42 23.43 321,908 -0.01(-0.04%)
Sep 07, 2023 23.41 23.44 23.37 23.44 690,182 +0.08(+0.33%)
Sep 06, 2023 23.45 23.45 23.34 23.36 447,453 -0.06(-0.25%)
Sep 05, 2023 23.50 23.52 23.40 23.42 208,285 -0.08(-0.33%)
Sep 01, 2023 23.57 23.60 23.47 23.50 190,479 -0.06(-0.26%)
Aug 31, 2023 23.53 23.56 23.51 23.56 359,308 +0.05(+0.20%)
Aug 30, 2023 23.56 23.57 23.48 23.51 349,850 +0.00(+0.00%)
Aug 29, 2023 23.38 23.52 23.37 23.51 153,836 +0.12(+0.49%)
Aug 28, 2023 23.38 23.39 23.33 23.39 195,780 +0.05(+0.21%)
Aug 25, 2023 23.30 23.38 23.29 23.35 169,785 -0.02(-0.08%)
Aug 24, 2023 23.38 23.40 23.34 23.37 296,032 -0.04(-0.16%)
Aug 23, 2023 23.32 23.41 23.31 23.40 191,050 +0.12(+0.50%)
Aug 22, 2023 23.27 23.29 23.22 23.29 393,172 +0.03(+0.12%)
Aug 21, 2023 23.29 23.30 23.24 23.26 190,024 -0.08(-0.33%)
Aug 18, 2023 23.32 23.35 23.28 23.34 158,586 +0.06(+0.25%)
Aug 17, 2023 23.32 23.32 23.21 23.28 183,793 -0.02(-0.08%)
Aug 16, 2023 23.38 23.38 23.11 23.30 151,237 -0.05(-0.21%)
Aug 15, 2023 23.34 23.39 23.34 23.35 177,346 -0.03(-0.12%)
Aug 14, 2023 23.41 23.41 23.35 23.37 111,424 -0.04(-0.16%)
Aug 11, 2023 23.39 23.49 23.39 23.41 155,150 -0.08(-0.33%)
Aug 10, 2023 23.64 23.64 23.46 23.49 229,957 -0.10(-0.41%)
Aug 09, 2023 23.64 23.64 23.58 23.59 231,228 -0.02(-0.08%)
Aug 08, 2023 23.63 23.63 23.58 23.61 171,795 +0.03(+0.12%)
Aug 07, 2023 23.57 23.59 23.54 23.58 170,243 +0.03(+0.12%)
Aug 04, 2023 23.41 23.58 23.41 23.55 206,284 +0.13(+0.53%)
Aug 03, 2023 23.41 23.44 23.37 23.42 421,735 -0.06(-0.25%)
Aug 02, 2023 23.49 23.49 23.41 23.48 350,218 -0.03(-0.12%)
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.