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 (%)
Nov 29, 2019 23.92 23.92 23.88 23.91 5,582 -0.00(-0.01%)
Nov 27, 2019 23.90 23.92 23.85 23.91 56,174 -0.03(-0.14%)
Nov 26, 2019 23.94 23.95 23.88 23.95 14,368 +0.06(+0.25%)
Nov 25, 2019 23.86 23.90 23.83 23.89 16,532 +0.04(+0.16%)
Nov 22, 2019 23.85 23.85 23.83 23.85 14,072 +0.01(+0.05%)
Nov 21, 2019 23.85 23.85 23.80 23.83 12,642 +0.02(+0.07%)
Nov 20, 2019 23.84 23.88 23.82 23.82 24,347 -0.02(-0.07%)
Nov 19, 2019 23.80 23.84 23.79 23.83 40,123 +0.06(+0.25%)
Nov 18, 2019 23.77 23.82 23.77 23.77 23,366 +0.00(+0.00%)
Nov 15, 2019 23.77 23.77 23.75 23.77 9,885 +0.00(+0.00%)
Nov 14, 2019 23.74 23.78 23.74 23.77 23,878 +0.13(+0.55%)
Nov 13, 2019 23.69 23.69 23.63 23.64 24,543 +0.04(+0.18%)
Nov 12, 2019 23.58 23.62 23.56 23.60 7,386 +0.03(+0.14%)
Nov 11, 2019 23.59 23.65 23.55 23.57 33,592 -0.02(-0.10%)
Nov 08, 2019 23.64 23.64 23.59 23.59 31,751 -0.03(-0.15%)
Nov 07, 2019 23.68 23.69 23.59 23.63 14,303 -0.16(-0.69%)
Nov 06, 2019 23.78 23.80 23.68 23.79 16,369 +0.09(+0.36%)
Nov 05, 2019 23.69 23.74 23.64 23.71 20,011 -0.10(-0.43%)
Nov 04, 2019 23.81 23.82 23.75 23.81 29,089 -0.09(-0.36%)
Nov 01, 2019 23.96 23.96 23.82 23.89 7,559 +0.00(+0.02%)
Oct 31, 2019 23.84 23.92 23.84 23.89 18,726 +0.15(+0.65%)
Oct 30, 2019 23.73 23.75 23.66 23.73 16,836 +0.03(+0.11%)
Oct 29, 2019 23.74 23.74 23.67 23.71 40,491 +0.00(+0.00%)
Oct 28, 2019 23.68 23.71 23.68 23.71 24,408 -0.06(-0.25%)
Oct 25, 2019 23.85 23.85 23.72 23.77 12,707 -0.03(-0.14%)
Oct 24, 2019 23.78 23.83 23.76 23.80 27,690 +0.02(+0.07%)
Oct 23, 2019 23.80 23.82 23.75 23.79 14,328 +0.04(+0.16%)
Oct 22, 2019 23.79 23.79 23.72 23.75 60,344 +0.05(+0.20%)
Oct 21, 2019 23.73 23.73 23.67 23.70 12,320 -0.09(-0.36%)
Oct 18, 2019 23.76 23.79 23.71 23.79 23,315 +0.06(+0.27%)
Oct 17, 2019 23.70 23.76 23.66 23.72 16,525 -0.02(-0.09%)
Oct 16, 2019 23.71 23.74 23.63 23.74 50,120 +0.09(+0.36%)
Oct 15, 2019 23.68 23.75 23.66 23.66 19,657 -0.07(-0.30%)
Oct 14, 2019 23.65 23.77 23.64 23.73 38,079 -0.01(-0.06%)
Oct 11, 2019 23.77 23.77 23.64 23.74 20,751 -0.02(-0.07%)
Oct 10, 2019 23.88 23.88 23.72 23.76 152,594 -0.18(-0.75%)
Oct 09, 2019 23.98 23.98 23.86 23.94 60,815 +0.05(+0.22%)
Oct 08, 2019 23.95 23.96 23.87 23.89 16,769 +0.02(+0.07%)
Oct 07, 2019 24.01 24.01 23.87 23.87 12,520 -0.10(-0.43%)
Oct 04, 2019 23.95 24.00 23.89 23.98 18,652 +0.05(+0.22%)
Oct 03, 2019 23.86 23.93 23.86 23.92 23,297 +0.09(+0.40%)
Oct 02, 2019 23.82 23.83 23.76 23.83 9,533 +0.03(+0.14%)
Oct 01, 2019 23.70 23.82 23.62 23.80 14,669 +0.04(+0.16%)
Sep 30, 2019 23.68 23.76 23.68 23.76 10,184 +0.06(+0.25%)
Sep 27, 2019 23.77 23.77 23.61 23.70 11,914 -0.02(-0.07%)
Sep 26, 2019 23.70 23.73 23.64 23.71 19,185 +0.07(+0.29%)
Sep 25, 2019 23.73 23.76 23.61 23.65 9,352 -0.12(-0.50%)
Sep 24, 2019 23.77 23.78 23.71 23.77 66,600 +0.08(+0.34%)
Sep 23, 2019 23.75 23.76 23.68 23.68 11,039 +0.03(+0.11%)
Sep 20, 2019 23.61 23.67 23.55 23.66 96,248 +0.03(+0.13%)
Sep 19, 2019 23.59 23.65 23.56 23.63 30,272 +0.09(+0.40%)
Sep 18, 2019 23.60 23.65 23.52 23.53 22,361 -0.02(-0.07%)
Sep 17, 2019 23.47 23.55 23.43 23.55 26,458 +0.08(+0.34%)
Sep 16, 2019 23.40 23.49 23.37 23.47 19,442 +0.11(+0.47%)
Sep 13, 2019 23.35 23.42 23.34 23.36 12,615 -0.17(-0.73%)
Sep 12, 2019 23.60 23.62 23.50 23.53 18,255 -0.03(-0.15%)
Sep 11, 2019 23.58 23.63 23.52 23.57 47,658 -0.02(-0.09%)
Sep 10, 2019 23.67 23.71 23.57 23.59 9,724 -0.15(-0.63%)
Sep 09, 2019 23.80 23.80 23.73 23.74 24,309 -0.17(-0.72%)
Sep 06, 2019 23.83 23.91 23.83 23.91 8,059 +0.07(+0.29%)
Sep 05, 2019 24.13 24.13 23.82 23.84 57,701 -0.15(-0.61%)
Sep 04, 2019 23.89 24.01 23.89 23.99 18,975 +0.05(+0.19%)
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.