Skip to main content

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

24.84 +0.06 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.89 23.91 23.83 23.91 7,959 +0.01(+0.04%)
Aug 29, 2019 24.00 24.00 23.82 23.90 35,966 -0.07(-0.28%)
Aug 28, 2019 23.96 24.00 23.93 23.97 21,714 +0.00(+0.00%)
Aug 27, 2019 23.95 23.97 23.86 23.97 20,518 +0.09(+0.39%)
Aug 26, 2019 23.87 23.95 23.83 23.88 30,451 +0.00(+0.00%)
Aug 23, 2019 23.73 23.93 23.73 23.88 28,210 +0.10(+0.43%)
Aug 22, 2019 23.79 23.85 23.77 23.77 11,439 -0.06(-0.23%)
Aug 21, 2019 23.74 23.91 23.71 23.83 31,087 +0.08(+0.32%)
Aug 20, 2019 23.71 23.79 23.71 23.75 14,271 +0.05(+0.20%)
Aug 19, 2019 23.71 23.72 23.64 23.71 12,018 -0.04(-0.18%)
Aug 16, 2019 23.71 23.76 23.59 23.75 26,923 +0.02(+0.07%)
Aug 15, 2019 23.61 23.82 23.61 23.73 17,739 +0.09(+0.38%)
Aug 14, 2019 23.68 23.68 23.57 23.64 15,190 +0.07(+0.31%)
Aug 13, 2019 23.61 23.64 23.53 23.57 373,291 +0.00(+0.00%)
Aug 12, 2019 23.60 23.60 23.52 23.57 7,869 +0.06(+0.25%)
Aug 09, 2019 23.50 23.59 23.49 23.51 59,698 -0.02(-0.07%)
Aug 08, 2019 23.53 23.55 23.46 23.53 11,891 +0.03(+0.13%)
Aug 07, 2019 23.76 23.76 23.50 23.50 14,368 +0.00(+0.01%)
Aug 06, 2019 23.51 23.51 23.41 23.50 17,207 -0.01(-0.02%)
Aug 05, 2019 23.53 23.53 23.43 23.50 25,657 +0.10(+0.42%)
Aug 02, 2019 23.39 23.43 23.31 23.40 14,983 +0.04(+0.19%)
Aug 01, 2019 22.97 24.19 22.97 23.36 12,231 +0.22(+0.96%)
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 13,143 -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 15,370 +0.05(+0.22%)
Jul 25, 2019 23.46 23.63 23.06 23.11 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 20,240 +0.06(+0.26%)
Jul 19, 2019 23.09 23.13 23.05 23.08 8,213 -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 81,974 +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 42,825 -0.00(-0.00%)
Jul 11, 2019 23.06 23.06 22.91 22.99 36,579 -0.04(-0.19%)
Jul 10, 2019 23.04 23.09 23.00 23.03 21,866 +0.03(+0.15%)
Jul 09, 2019 23.05 23.05 23.00 23.00 16,508 -0.05(-0.20%)
Jul 08, 2019 23.15 23.15 23.01 23.04 410,012 -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 41,313 +0.11(+0.48%)
Jul 01, 2019 23.11 23.14 23.05 23.08 28,926 -0.00(-0.02%)
Jun 28, 2019 23.06 23.11 23.00 23.08 7,998 +0.07(+0.31%)
Jun 27, 2019 23.03 23.03 22.95 23.01 26,870 +0.10(+0.45%)
Jun 26, 2019 23.01 23.02 22.91 22.91 23,000 -0.07(-0.32%)
Jun 25, 2019 23.07 23.10 22.97 22.98 53,285 -0.03(-0.12%)
Jun 24, 2019 23.00 23.06 22.97 23.01 32,107 +0.07(+0.29%)
Jun 21, 2019 22.94 22.96 22.91 22.95 18,468 -0.06(-0.26%)
Jun 20, 2019 23.02 23.05 22.98 23.00 28,977 +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 24,001 +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 50,934 -0.02(-0.07%)
Jun 13, 2019 22.71 22.72 22.60 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 22.60 13,278 -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 22.71 22.61 22.68 14,821 +0.11(+0.49%)
Jun 06, 2019 22.55 22.61 22.54 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 22.54 22.46 22.52 17,511 -0.04(-0.18%)
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.