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 (%)
Feb 28, 2019 21.46 21.62 21.42 21.42 13,022 -0.02(-0.12%)
Feb 27, 2019 21.46 21.47 21.42 21.45 8,145 -0.05(-0.23%)
Feb 26, 2019 21.67 21.67 21.42 21.50 629,523 +0.07(+0.31%)
Feb 25, 2019 21.40 21.47 21.40 21.43 46,778 -0.01(-0.04%)
Feb 22, 2019 21.36 21.48 21.36 21.44 5,962 +0.05(+0.24%)
Feb 21, 2019 21.32 21.43 21.32 21.39 31,327 -0.00(-0.02%)
Feb 20, 2019 21.33 21.42 21.33 21.40 13,584 -0.04(-0.19%)
Feb 19, 2019 21.46 21.51 21.43 21.44 5,602 -0.02(-0.10%)
Feb 15, 2019 21.39 21.46 21.37 21.46 26,594 +0.10(+0.45%)
Feb 14, 2019 21.31 21.38 21.31 21.36 3,156 +0.02(+0.08%)
Feb 13, 2019 21.30 21.35 21.30 21.34 5,232 -0.02(-0.10%)
Feb 12, 2019 21.29 21.38 21.29 21.37 6,619 -0.01(-0.05%)
Feb 11, 2019 21.37 21.39 21.37 21.38 3,481 -0.04(-0.17%)
Feb 08, 2019 21.38 21.52 21.32 21.41 23,851 +0.06(+0.29%)
Feb 07, 2019 21.53 21.53 21.29 21.35 2,529 +0.01(+0.04%)
Feb 06, 2019 21.32 21.37 21.31 21.34 16,198 -0.03(-0.13%)
Feb 05, 2019 21.35 21.42 21.32 21.37 13,796 +0.10(+0.45%)
Feb 04, 2019 21.26 21.28 21.21 21.27 5,811 -0.02(-0.11%)
Feb 01, 2019 21.27 21.34 21.27 21.29 1,311 -0.20(-0.92%)
Jan 31, 2019 21.27 21.49 21.27 21.49 5,292 +0.27(+1.26%)
Jan 30, 2019 21.17 21.24 21.12 21.22 10,540 +0.10(+0.49%)
Jan 29, 2019 21.17 21.17 21.08 21.12 5,761 +0.03(+0.16%)
Jan 28, 2019 20.99 21.11 20.99 21.09 5,094 +0.05(+0.22%)
Jan 25, 2019 21.10 21.12 21.04 21.04 23,713 -0.04(-0.20%)
Jan 24, 2019 21.17 21.17 20.97 21.08 6,690 +0.02(+0.11%)
Jan 23, 2019 21.22 21.22 20.97 21.06 12,653 +0.10(+0.47%)
Jan 22, 2019 21.00 21.00 20.94 20.96 10,196 +0.02(+0.10%)
Jan 18, 2019 20.92 20.97 20.92 20.94 5,269 +0.06(+0.28%)
Jan 17, 2019 20.82 20.92 20.82 20.88 119,565 +0.02(+0.08%)
Jan 16, 2019 20.85 20.87 20.85 20.87 3,085 +0.01(+0.06%)
Jan 15, 2019 20.93 20.93 20.76 20.85 329,856 +0.00(+0.00%)
Jan 14, 2019 20.97 20.97 20.83 20.85 17,627 -0.06(-0.30%)
Jan 11, 2019 20.82 21.71 20.82 20.92 10,539 +0.05(+0.26%)
Jan 10, 2019 20.83 20.90 20.82 20.86 3,977 +0.02(+0.08%)
Jan 09, 2019 20.72 20.88 20.72 20.84 6,478 +0.01(+0.06%)
Jan 08, 2019 20.75 20.84 20.75 20.83 52,277 +0.03(+0.16%)
Jan 07, 2019 20.92 20.92 20.80 20.80 139,089 -0.07(-0.32%)
Jan 04, 2019 20.73 20.87 20.73 20.87 22,156 -0.04(-0.20%)
Jan 03, 2019 20.90 20.96 20.79 20.91 9,751 +0.10(+0.47%)
Jan 02, 2019 20.91 20.91 20.78 20.81 122,997 -0.02(-0.09%)
Dec 31, 2018 20.77 20.87 20.70 20.83 156,894 +0.08(+0.36%)
Dec 28, 2018 20.71 20.81 20.62 20.75 384,692 +0.11(+0.55%)
Dec 27, 2018 20.73 20.73 20.64 20.64 16,028 +0.02(+0.07%)
Dec 26, 2018 20.62 20.65 20.62 20.62 5,528 -0.03(-0.16%)
Dec 24, 2018 20.72 20.72 20.64 20.66 10,419 -0.01(-0.04%)
Dec 21, 2018 20.72 20.72 20.59 20.67 15,330 +0.03(+0.12%)
Dec 20, 2018 20.73 20.77 20.60 20.64 4,696 -0.09(-0.46%)
Dec 19, 2018 20.73 20.79 20.73 20.73 4,468 +0.00(+0.00%)
Dec 18, 2018 20.72 20.80 20.68 20.73 6,829 +0.09(+0.42%)
Dec 17, 2018 20.69 20.69 20.60 20.65 11,648 +0.02(+0.10%)
Dec 14, 2018 20.68 20.68 20.58 20.63 1,564 +0.02(+0.08%)
Dec 13, 2018 20.63 20.66 20.57 20.61 3,883 -0.00(-0.02%)
Dec 12, 2018 20.56 20.63 20.55 20.61 5,886 +0.04(+0.18%)
Dec 11, 2018 20.63 20.64 20.56 20.58 2,670 -0.03(-0.16%)
Dec 10, 2018 20.58 20.70 20.57 20.61 9,415 +0.03(+0.16%)
Dec 07, 2018 20.58 20.64 20.53 20.58 11,311 +0.09(+0.45%)
Dec 06, 2018 20.60 20.60 20.48 20.48 6,086 -0.01(-0.04%)
Dec 04, 2018 20.53 20.58 20.45 20.49 9,024 +0.02(+0.08%)
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.