Skip to main content

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

24.79 -0.05 (-0.22%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.32 23.32 23.12 23.14 16,829 +0.02(+0.09%)
Jul 30, 2019 23.10 23.16 23.07 23.12 13,142 -0.05(-0.21%)
Jul 29, 2019 23.21 23.23 23.17 23.17 20,634 +0.00(+0.01%)
Jul 26, 2019 23.38 23.38 23.11 23.17 15,369 +0.05(+0.22%)
Jul 25, 2019 23.46 23.64 23.06 23.12 21,137 -0.05(-0.22%)
Jul 24, 2019 23.19 23.19 23.11 23.17 10,051 +0.04(+0.19%)
Jul 23, 2019 23.14 23.16 23.10 23.12 17,121 -0.02(-0.08%)
Jul 22, 2019 23.04 23.18 23.04 23.14 20,239 +0.06(+0.26%)
Jul 19, 2019 23.09 23.13 23.06 23.08 8,212 -0.03(-0.13%)
Jul 18, 2019 22.97 23.11 22.97 23.11 9,768 +0.10(+0.43%)
Jul 17, 2019 23.01 23.05 22.95 23.01 81,972 +0.08(+0.33%)
Jul 16, 2019 22.97 22.97 22.91 22.94 15,982 -0.09(-0.37%)
Jul 15, 2019 23.01 23.05 22.97 23.02 12,367 +0.03(+0.15%)
Jul 12, 2019 22.94 23.95 22.93 22.99 42,824 -0.00(-0.00%)
Jul 11, 2019 23.06 23.06 22.91 22.99 36,578 -0.04(-0.18%)
Jul 10, 2019 23.04 23.09 23.00 23.03 21,866 +0.03(+0.15%)
Jul 09, 2019 23.06 23.06 23.00 23.00 16,507 -0.05(-0.20%)
Jul 08, 2019 23.15 23.15 23.01 23.04 410,001 -0.04(-0.15%)
Jul 05, 2019 23.13 23.13 23.04 23.08 23,113 -0.17(-0.75%)
Jul 03, 2019 23.23 23.25 23.19 23.25 14,900 +0.06(+0.26%)
Jul 02, 2019 23.05 23.21 23.05 23.19 41,312 +0.11(+0.48%)
Jul 01, 2019 23.11 23.14 23.05 23.08 28,925 -0.00(-0.02%)
Jun 28, 2019 23.06 23.11 23.00 23.09 7,998 +0.07(+0.31%)
Jun 27, 2019 23.03 23.03 22.95 23.01 26,869 +0.10(+0.45%)
Jun 26, 2019 23.01 23.02 22.91 22.91 22,999 -0.07(-0.32%)
Jun 25, 2019 23.07 23.10 22.97 22.98 53,284 -0.03(-0.13%)
Jun 24, 2019 23.00 23.06 22.97 23.01 32,106 +0.07(+0.29%)
Jun 21, 2019 22.95 22.96 22.91 22.95 18,467 -0.06(-0.26%)
Jun 20, 2019 23.02 23.06 22.98 23.00 28,976 +0.06(+0.24%)
Jun 19, 2019 22.75 22.96 22.75 22.95 12,113 +0.16(+0.71%)
Jun 18, 2019 22.74 22.81 22.74 22.79 24,000 +0.09(+0.41%)
Jun 17, 2019 22.69 22.72 22.64 22.69 20,413 +0.01(+0.06%)
Jun 14, 2019 22.66 22.70 22.66 22.68 50,933 -0.02(-0.07%)
Jun 13, 2019 22.71 22.72 22.61 22.70 17,010 +0.10(+0.43%)
Jun 12, 2019 22.61 22.64 22.56 22.60 6,910 -0.00(-0.02%)
Jun 11, 2019 22.57 22.61 22.56 22.61 13,277 -0.01(-0.05%)
Jun 10, 2019 22.66 22.66 22.61 22.62 5,296 -0.06(-0.26%)
Jun 07, 2019 22.64 22.72 22.61 22.68 14,821 +0.11(+0.49%)
Jun 06, 2019 22.55 22.61 22.55 22.57 14,943 +0.00(+0.02%)
Jun 05, 2019 22.54 22.60 22.54 22.56 9,666 +0.04(+0.19%)
Jun 04, 2019 22.53 22.55 22.46 22.52 17,511 -0.04(-0.18%)
Jun 03, 2019 22.53 22.59 22.47 22.56 11,926 +0.10(+0.46%)
May 31, 2019 22.41 22.47 22.38 22.45 3,893 +0.06(+0.28%)
May 30, 2019 22.28 22.39 22.28 22.39 11,886 +0.09(+0.40%)
May 29, 2019 22.31 22.37 22.30 22.30 8,949 -0.02(-0.08%)
May 28, 2019 22.33 22.34 22.28 22.32 6,240 +0.00(+0.00%)
May 24, 2019 22.27 22.56 22.26 22.32 23,948 +0.03(+0.15%)
May 23, 2019 22.24 22.29 22.20 22.29 14,722 +0.09(+0.42%)
May 22, 2019 22.08 22.21 22.08 22.19 7,864 +0.04(+0.17%)
May 21, 2019 22.21 22.21 22.12 22.15 17,088 -0.03(-0.11%)
May 20, 2019 22.25 22.25 22.16 22.18 10,580 -0.03(-0.15%)
May 17, 2019 22.25 22.25 22.17 22.21 5,426 +0.00(+0.00%)
May 16, 2019 22.21 22.23 22.21 22.21 7,311 -0.01(-0.06%)
May 15, 2019 22.30 22.30 22.19 22.23 13,775 +0.05(+0.21%)
May 14, 2019 22.14 22.19 22.11 22.18 15,750 -0.01(-0.04%)
May 13, 2019 22.09 22.23 22.09 22.19 28,187 +0.06(+0.27%)
May 10, 2019 22.07 22.16 22.07 22.13 3,775 +0.02(+0.10%)
May 09, 2019 22.17 22.17 22.09 22.11 13,728 +0.00(+0.02%)
May 08, 2019 22.19 22.21 22.10 22.10 21,190 -0.03(-0.16%)
May 07, 2019 22.10 22.17 22.10 22.14 14,673 +0.03(+0.15%)
May 06, 2019 22.12 22.13 22.07 22.10 9,125 +0.03(+0.14%)
May 03, 2019 22.08 22.10 22.06 22.07 11,915 +0.03(+0.15%)
May 02, 2019 22.12 22.12 22.00 22.04 25,854 -0.07(-0.31%)
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.