Skip to main content

iShares iBonds Dec 2031 Term Corporate ETF (NY: IBDW )

20.20 -0.11 (-0.52%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 20.32 20.32 20.25 20.30 244,939 +0.03(+0.15%)
Jan 07, 2025 20.31 20.32 20.24 20.27 496,219 -0.05(-0.25%)
Jan 06, 2025 20.35 20.35 20.31 20.32 247,948 -0.01(-0.05%)
Jan 03, 2025 20.42 20.43 20.33 20.33 195,175 -0.06(-0.29%)
Jan 02, 2025 20.42 20.43 20.33 20.39 276,457 +0.04(+0.20%)
Dec 31, 2024 20.35 0 -0.05(-0.25%)
Dec 30, 2024 20.39 20.40 20.35 20.40 357,142 +0.08(+0.39%)
Dec 27, 2024 20.35 20.36 20.31 20.32 1,010,765 -0.05(-0.25%)
Dec 26, 2024 20.28 20.37 20.27 20.37 395,669 +0.04(+0.20%)
Dec 24, 2024 20.28 20.34 20.25 20.33 304,487 +0.03(+0.15%)
Dec 23, 2024 20.35 20.36 20.28 20.30 562,802 -0.03(-0.15%)
Dec 20, 2024 20.36 20.40 20.32 20.33 524,067 +0.05(+0.25%)
Dec 19, 2024 20.39 20.39 20.23 20.28 277,272 -0.12(-0.59%)
Dec 18, 2024 20.53 20.54 20.33 20.40 226,156 -0.11(-0.55%)
Dec 17, 2024 20.51 20.53 20.49 20.51 280,332 -0.02(-0.10%)
Dec 16, 2024 20.54 20.54 20.49 20.53 271,286 +0.02(+0.10%)
Dec 13, 2024 20.55 20.56 20.49 20.51 170,561 -0.07(-0.34%)
Dec 12, 2024 20.64 20.64 20.56 20.58 275,505 -0.07(-0.34%)
Dec 11, 2024 20.71 20.71 20.63 20.65 275,996 -0.02(-0.10%)
Dec 10, 2024 20.67 20.70 20.64 20.67 891,356 -0.01(-0.05%)
Dec 09, 2024 20.70 20.71 20.68 20.68 188,393 -0.05(-0.24%)
Dec 06, 2024 20.73 20.74 20.68 20.73 182,836 +0.05(+0.24%)
Dec 05, 2024 20.67 20.69 20.63 20.68 375,184 +0.00(+0.00%)
Dec 04, 2024 20.60 20.69 20.58 20.68 241,747 +0.07(+0.34%)
Dec 03, 2024 20.65 20.69 20.61 20.61 1,091,758 -0.05(-0.24%)
Dec 02, 2024 20.59 20.67 20.59 20.66 122,039 +0.02(+0.12%)
Nov 29, 2024 20.67 20.67 20.61 20.64 85,380 +0.08(+0.39%)
Nov 27, 2024 20.57 20.58 20.51 20.56 223,674 +0.05(+0.24%)
Nov 26, 2024 20.55 20.57 20.46 20.51 204,400 -0.04(-0.19%)
Nov 25, 2024 20.55 20.66 20.49 20.55 231,609 +0.18(+0.88%)
Nov 22, 2024 20.38 20.39 20.35 20.37 395,943 +0.01(+0.05%)
Nov 21, 2024 20.38 20.42 20.35 20.36 210,918 +0.00(+0.00%)
Nov 20, 2024 20.38 20.40 20.35 20.36 158,542 -0.05(-0.24%)
Nov 19, 2024 20.42 20.45 20.39 20.41 211,270 +0.05(+0.24%)
Nov 18, 2024 20.35 20.38 20.31 20.36 242,557 +0.03(+0.15%)
Nov 15, 2024 20.27 20.37 20.24 20.33 300,226 +0.02(+0.10%)
Nov 14, 2024 20.35 20.38 20.29 20.31 286,332 -0.02(-0.10%)
Nov 13, 2024 20.44 20.44 20.32 20.33 240,148 -0.03(-0.15%)
Nov 12, 2024 20.41 20.44 20.34 20.36 871,413 -0.10(-0.48%)
Nov 11, 2024 20.46 20.48 20.44 20.46 116,825 -0.05(-0.24%)
Nov 08, 2024 20.48 20.54 20.48 20.51 175,361 +0.01(+0.05%)
Nov 07, 2024 20.39 20.52 20.36 20.50 441,908 +0.16(+0.78%)
Nov 06, 2024 20.30 20.37 20.26 20.34 418,052 -0.11(-0.53%)
Nov 05, 2024 20.38 20.46 20.35 20.45 283,146 +0.04(+0.19%)
Nov 04, 2024 20.41 20.45 20.38 20.41 259,653 +0.09(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.