Dec 2026 Term Corp Ishares Ibonds ETF (NY: IBDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	24.14	24.14	24.12	24.12	413,418	+0.01(+0.04%)
Nov 26, 2024	24.10	24.12	24.09	24.11	375,156	-0.01(-0.04%)
Nov 25, 2024	24.11	24.12	24.10	24.12	366,466	+0.05(+0.21%)
Nov 22, 2024	24.09	24.09	24.07	24.07	503,487	-0.01(-0.04%)
Nov 21, 2024	24.10	24.10	24.08	24.08	408,102	+0.00(+0.00%)
Nov 20, 2024	24.10	24.10	24.08	24.08	409,719	-0.02(-0.08%)
Nov 19, 2024	24.11	24.12	24.09	24.10	690,636	+0.02(+0.08%)
Nov 18, 2024	24.07	24.09	24.07	24.08	430,833	+0.01(+0.04%)
Nov 15, 2024	24.06	24.09	24.04	24.07	566,358	+0.03(+0.12%)
Nov 14, 2024	24.09	24.09	24.04	24.04	462,775	-0.03(-0.12%)
Nov 13, 2024	24.09	24.09	24.06	24.07	393,967	+0.02(+0.08%)
Nov 12, 2024	24.07	24.07	24.04	24.05	1,330,421	-0.02(-0.08%)
Nov 11, 2024	24.06	24.08	24.06	24.07	326,561	-0.02(-0.08%)
Nov 08, 2024	24.09	24.10	24.07	24.09	523,755	-0.01(-0.04%)
Nov 07, 2024	24.08	24.10	24.06	24.10	1,385,030	+0.05(+0.19%)
Nov 06, 2024	24.03	24.08	24.03	24.05	642,628	-0.02(-0.06%)
Nov 05, 2024	24.07	24.08	24.05	24.07	517,590	+0.01(+0.04%)
Nov 04, 2024	24.07	24.08	24.06	24.06	298,332	+0.02(+0.08%)
Nov 01, 2024	24.07	24.08	24.04	24.04	406,494	-0.10(-0.41%)
Oct 31, 2024	24.13	24.15	24.11	24.14	388,823	+0.00(+0.00%)
Oct 30, 2024	24.13	24.16	24.13	24.14	587,235	-0.01(-0.04%)
Oct 29, 2024	24.13	24.16	24.12	24.15	299,192	+0.01(+0.04%)
Oct 28, 2024	24.14	24.16	24.13	24.14	232,194	-0.01(-0.04%)
Oct 25, 2024	24.17	24.18	24.15	24.15	405,358	+0.00(+0.00%)
Oct 24, 2024	24.16	24.17	24.14	24.15	280,548	+0.01(+0.04%)
Oct 23, 2024	24.16	24.16	24.13	24.14	360,433	-0.02(-0.08%)
Oct 22, 2024	24.17	24.21	24.14	24.16	293,792	+0.01(+0.04%)
Oct 21, 2024	24.18	24.18	24.15	24.15	312,314	-0.02(-0.08%)
Oct 18, 2024	24.19	24.20	24.17	24.17	250,113	+0.00(+0.00%)
Oct 17, 2024	24.17	24.20	24.16	24.17	523,411	-0.01(-0.04%)
Oct 16, 2024	24.16	24.19	24.16	24.18	464,473	+0.02(+0.08%)
Oct 15, 2024	24.17	24.18	24.16	24.16	460,310	-0.01(-0.04%)
Oct 14, 2024	24.17	24.17	24.14	24.17	427,906	+0.00(+0.00%)
Oct 11, 2024	24.16	24.18	24.16	24.17	195,260	+0.02(+0.08%)
Oct 10, 2024	24.12	24.16	24.12	24.15	554,248	+0.01(+0.04%)
Oct 09, 2024	24.12	24.14	24.12	24.14	407,563	+0.01(+0.04%)
Oct 08, 2024	24.11	24.15	24.11	24.13	353,480	+0.00(+0.00%)
Oct 07, 2024	24.11	24.14	24.08	24.13	771,118	-0.02(-0.08%)
Oct 04, 2024	24.18	24.21	24.15	24.15	612,440	-0.06(-0.25%)
Oct 03, 2024	24.22	24.22	24.20	24.21	873,102	-0.03(-0.12%)
Oct 02, 2024	24.22	24.25	24.21	24.24	350,417	+0.01(+0.04%)
Oct 01, 2024	24.21	24.43	24.21	24.23	660,032	+0.02(+0.06%)
Sep 30, 2024	24.20	24.24	24.20	24.21	407,142	-0.02(-0.08%)
Sep 27, 2024	24.23	24.24	24.21	24.23	297,661	+0.04(+0.16%)
Sep 26, 2024	24.19	24.21	24.19	24.20	600,143	-0.01(-0.04%)
Sep 25, 2024	24.20	24.23	24.20	24.20	416,944	-0.02(-0.08%)
Sep 24, 2024	24.20	24.23	24.20	24.23	553,204	+0.02(+0.08%)
Sep 23, 2024	24.20	24.23	24.19	24.20	388,294	+0.00(+0.00%)
Sep 20, 2024	24.20	24.21	24.18	24.20	577,758	+0.02(+0.08%)
Sep 19, 2024	24.16	24.20	24.16	24.19	820,921	+0.02(+0.08%)
Sep 18, 2024	24.14	24.20	24.14	24.17	1,019,606	+0.00(+0.00%)
Sep 17, 2024	24.16	24.19	24.16	24.17	694,604	-0.02(-0.08%)
Sep 16, 2024	24.16	24.20	24.16	24.19	389,863	+0.03(+0.12%)
Sep 13, 2024	24.15	24.19	24.15	24.16	411,566	+0.03(+0.12%)
Sep 12, 2024	24.12	24.14	24.11	24.13	1,529,254	+0.00(+0.00%)
Sep 11, 2024	24.11	24.15	24.11	24.13	417,309	-0.01(-0.04%)
Sep 10, 2024	24.11	24.15	24.11	24.14	431,403	+0.01(+0.04%)
Sep 09, 2024	24.10	24.59	24.10	24.13	469,498	+0.01(+0.04%)
Sep 06, 2024	24.11	24.14	24.09	24.12	547,333	+0.03(+0.12%)
Sep 05, 2024	24.08	24.10	24.07	24.09	510,073	+0.02(+0.08%)
Sep 04, 2024	24.02	24.08	24.02	24.07	560,661	+0.05(+0.21%)