Dec 2025 Term Corp Ishares Ibonds ETF (NY: IBDQ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	25.08	25.09	25.08	25.09	470,518	+0.01(+0.04%)
Oct 29, 2024	25.09	25.09	25.08	25.08	241,553	+0.00(+0.00%)
Oct 28, 2024	25.08	25.09	25.07	25.08	401,688	+0.00(+0.00%)
Oct 25, 2024	25.09	25.09	25.08	25.08	325,846	+0.01(+0.04%)
Oct 24, 2024	25.08	25.08	25.07	25.07	402,871	+0.00(+0.00%)
Oct 23, 2024	25.06	25.07	25.06	25.07	277,405	+0.01(+0.04%)
Oct 22, 2024	25.06	25.07	25.06	25.06	319,652	+0.00(+0.00%)
Oct 21, 2024	25.06	25.07	25.06	25.06	264,576	-0.01(-0.04%)
Oct 18, 2024	25.06	25.07	25.05	25.07	352,091	+0.01(+0.04%)
Oct 17, 2024	25.06	25.06	25.05	25.06	499,055	+0.01(+0.04%)
Oct 16, 2024	25.05	25.06	25.04	25.05	311,709	+0.01(+0.04%)
Oct 15, 2024	25.04	25.05	25.04	25.04	324,494	+0.00(+0.00%)
Oct 14, 2024	25.05	25.05	25.04	25.04	290,850	+0.00(+0.00%)
Oct 11, 2024	25.05	25.05	25.03	25.04	290,551	+0.01(+0.04%)
Oct 10, 2024	25.02	25.04	25.02	25.03	726,243	+0.01(+0.04%)
Oct 09, 2024	25.03	25.03	25.02	25.02	612,430	-0.01(-0.04%)
Oct 08, 2024	25.02	25.04	25.02	25.03	498,456	+0.01(+0.04%)
Oct 07, 2024	25.02	25.03	25.02	25.02	633,094	-0.01(-0.04%)
Oct 04, 2024	25.03	25.04	25.02	25.03	702,218	+0.00(+0.00%)
Oct 03, 2024	25.04	25.04	25.03	25.03	513,270	+0.00(+0.00%)
Oct 02, 2024	25.03	25.04	25.02	25.03	334,405	+0.00(+0.00%)
Oct 01, 2024	25.03	25.03	25.02	25.03	448,020	+0.01(+0.04%)
Sep 30, 2024	25.02	25.03	25.02	25.02	478,458	+0.00(+0.00%)
Sep 27, 2024	25.01	25.03	25.01	25.02	310,979	+0.02(+0.08%)
Sep 26, 2024	25.00	25.01	25.00	25.00	401,978	+0.00(+0.00%)
Sep 25, 2024	25.01	25.01	25.00	25.00	556,520	+0.00(+0.00%)
Sep 24, 2024	25.00	25.01	25.00	25.00	378,361	+0.00(+0.00%)
Sep 23, 2024	24.99	25.01	24.99	25.00	500,123	+0.00(+0.00%)
Sep 20, 2024	24.99	25.00	24.99	25.00	605,716	+0.02(+0.08%)
Sep 19, 2024	24.97	24.99	24.97	24.98	286,574	-0.01(-0.04%)
Sep 18, 2024	24.97	25.01	24.96	24.99	1,560,164	+0.01(+0.04%)
Sep 17, 2024	24.96	24.98	24.96	24.98	512,155	+0.01(+0.04%)
Sep 16, 2024	24.96	24.99	24.96	24.97	1,006,400	+0.00(+0.00%)
Sep 13, 2024	24.96	24.97	24.96	24.97	335,138	+0.03(+0.12%)
Sep 12, 2024	24.93	24.95	24.93	24.94	379,801	+0.01(+0.04%)
Sep 11, 2024	24.91	24.94	24.91	24.93	267,506	-0.01(-0.04%)
Sep 10, 2024	24.93	24.94	24.93	24.94	354,886	+0.02(+0.08%)
Sep 09, 2024	24.91	24.94	24.91	24.92	661,825	+0.01(+0.04%)
Sep 06, 2024	24.93	24.94	24.91	24.91	695,205	+0.00(+0.00%)
Sep 05, 2024	24.90	24.91	24.90	24.91	518,977	+0.01(+0.04%)
Sep 04, 2024	24.87	24.91	24.87	24.90	534,793	+0.02(+0.08%)
Sep 03, 2024	24.87	24.89	24.87	24.88	438,783	+0.01(+0.04%)
Aug 30, 2024	24.88	24.89	24.87	24.87	308,847	-0.01(-0.04%)
Aug 29, 2024	24.86	24.88	24.85	24.88	541,312	+0.02(+0.08%)
Aug 28, 2024	24.85	24.87	24.85	24.86	298,764	+0.00(+0.00%)
Aug 27, 2024	24.84	24.87	24.84	24.86	754,442	+0.01(+0.04%)
Aug 26, 2024	24.83	24.86	24.83	24.85	589,672	+0.00(+0.00%)
Aug 23, 2024	24.84	24.87	24.82	24.85	516,252	+0.02(+0.08%)
Aug 22, 2024	24.83	24.83	24.82	24.83	722,416	+0.01(+0.04%)
Aug 21, 2024	24.81	24.84	24.81	24.82	571,795	+0.00(+0.00%)
Aug 20, 2024	24.80	24.82	24.80	24.82	492,245	+0.02(+0.08%)
Aug 19, 2024	24.79	24.82	24.79	24.80	602,730	+0.00(+0.00%)
Aug 16, 2024	24.79	24.81	24.79	24.80	416,976	+0.02(+0.08%)
Aug 15, 2024	24.78	24.80	24.78	24.78	943,331	-0.02(-0.08%)
Aug 14, 2024	24.78	24.81	24.78	24.80	462,428	+0.01(+0.04%)
Aug 13, 2024	24.80	24.80	24.78	24.79	365,042	+0.01(+0.04%)
Aug 12, 2024	24.73	24.79	24.73	24.78	288,990	+0.02(+0.08%)
Aug 09, 2024	24.76	24.77	24.76	24.76	247,142	+0.01(+0.04%)
Aug 08, 2024	24.75	24.77	24.75	24.75	965,702	-0.01(-0.04%)
Aug 07, 2024	24.76	24.77	24.76	24.76	701,575	-0.01(-0.04%)
Aug 06, 2024	24.75	24.77	24.75	24.77	673,355	+0.01(+0.04%)
Aug 05, 2024	24.76	24.77	24.74	24.76	714,334	+0.01(+0.04%)
Aug 02, 2024	24.75	24.76	24.75	24.75	471,594	+0.03(+0.12%)

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.