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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.83	20.84	20.76	20.77	53,885	+0.01(+0.04%)
Oct 30, 2017		20.81	20.71	20.76	51,101	+0.02(+0.12%)
Oct 27, 2017	20.69	20.76	20.69	20.74	41,530	+0.04(+0.20%)
Oct 26, 2017	20.75	20.76	20.65	20.70	26,540	+0.02(+0.08%)
Oct 25, 2017	20.72	20.72	20.58	20.68	40,766	-0.06(-0.30%)
Oct 24, 2017	20.75	20.77	20.71	20.74	85,554	-0.02(-0.10%)
Oct 23, 2017	20.76	20.80	20.73	20.76	43,148	+0.02(+0.08%)
Oct 20, 2017	20.73	20.77	20.71	20.75	24,700	-0.06(-0.28%)
Oct 19, 2017	20.75	20.83	20.74	20.81	29,537	+0.05(+0.24%)
Oct 18, 2017	20.76	20.79	20.73	20.76	32,217	-0.03(-0.16%)
Oct 17, 2017	20.71	20.81	20.71	20.79	65,698	+0.00(+0.00%)
Oct 16, 2017	20.78	20.83	20.77	20.79	23,546	-0.03(-0.16%)
Oct 13, 2017	20.82	20.83	20.80	20.82	26,639	+0.07(+0.32%)
Oct 12, 2017	20.77	20.81	20.70	20.76	36,382	+0.04(+0.20%)
Oct 11, 2017	20.75	20.79	20.71	20.71	35,558	-0.01(-0.04%)
Oct 10, 2017	20.75	20.80	20.72	20.72	55,231	+0.01(+0.04%)
Oct 09, 2017	20.77	20.77	20.71	20.71	32,098	+0.03(+0.16%)
Oct 06, 2017	20.69	20.76	20.64	20.68	57,546	-0.04(-0.20%)
Oct 05, 2017	20.74	20.77	20.71	20.72	76,797	-0.07(-0.32%)
Oct 04, 2017	20.75	20.80	20.71	20.79	60,461	+0.02(+0.08%)
Oct 03, 2017	20.75	20.78	20.72	20.77	36,968	+0.07(+0.32%)
Oct 02, 2017	20.77	20.77	20.70	20.71	46,333	+0.02(+0.08%)
Sep 29, 2017	20.75	20.76	20.66	20.69	39,681	-0.01(-0.04%)
Sep 28, 2017	20.58	20.70	20.58	20.70	49,111	+0.01(+0.04%)
Sep 27, 2017	20.71	20.73	20.65	20.69	30,160	-0.06(-0.28%)
Sep 26, 2017	20.68	20.75	20.68	20.75	40,550	-0.01(-0.04%)
Sep 25, 2017	20.72	20.77	20.71	20.76	32,944	+0.05(+0.24%)
Sep 22, 2017	20.70	20.73	20.67	20.71	25,345	+0.07(+0.32%)
Sep 21, 2017	20.69	20.69	20.62	20.64	27,426	-0.02(-0.08%)
Sep 20, 2017	20.73	20.73	20.61	20.66	31,558	-0.04(-0.20%)
Sep 19, 2017	20.79	20.79	20.67	20.70	28,729	+0.00(+0.00%)
Sep 18, 2017	20.65	20.71	20.63	20.70	31,743	-0.02(-0.08%)
Sep 15, 2017	20.69	20.71	20.68	20.71	19,652	+0.03(+0.15%)
Sep 14, 2017	20.67	20.71	20.67	20.68	46,345	-0.01(-0.03%)
Sep 13, 2017	20.76	20.76	20.67	20.69	44,810	-0.05(-0.24%)
Sep 12, 2017	20.73	20.75	20.70	20.74	24,563	-0.01(-0.06%)
Sep 11, 2017	20.81	20.81	20.75	20.75	19,798	-0.04(-0.18%)
Sep 08, 2017	20.88	20.88	20.79	20.79	40,594	-0.07(-0.32%)
Sep 07, 2017	20.81	20.87	20.81	20.85	30,715	+0.06(+0.30%)
Sep 06, 2017	20.81	20.84	20.76	20.79	15,229	-0.06(-0.30%)
Sep 05, 2017	20.85	20.85	20.79	20.85	39,585	+0.10(+0.48%)
Sep 01, 2017	20.71	20.78	20.71	20.76	32,749	-0.02(-0.12%)
Aug 31, 2017	20.77	20.80	20.72	20.78	30,550	+0.07(+0.36%)
Aug 30, 2017	20.74	20.76	20.68	20.71	30,168	-0.05(-0.24%)
Aug 29, 2017	20.79	20.81	20.72	20.76	21,932	+0.03(+0.16%)
Aug 28, 2017	20.71	20.73	20.67	20.72	22,915	+0.03(+0.16%)
Aug 25, 2017	20.69	20.72	20.64	20.69	48,907	+0.03(+0.16%)
Aug 24, 2017	20.71	20.71	20.65	20.66	52,270	-0.03(-0.16%)
Aug 23, 2017	20.67	20.72	20.64	20.69	75,584	+0.05(+0.24%)
Aug 22, 2017	20.68	20.68	20.63	20.64	34,828	-0.02(-0.08%)
Aug 21, 2017	20.68	20.70	20.64	20.66	25,371	+0.01(+0.04%)
Aug 18, 2017	20.68	20.71	20.63	20.65	811,091	+0.00(+0.00%)
Aug 17, 2017	20.63	20.68	20.58	20.65	34,808	+0.03(+0.14%)
Aug 16, 2017	20.55	20.64	20.55	20.62	23,594	+0.09(+0.42%)
Aug 15, 2017	20.56	20.59	20.53	20.53	45,876	-0.04(-0.20%)
Aug 14, 2017	20.65	20.65	20.53	20.58	37,587	-0.06(-0.28%)
Aug 11, 2017	20.62	20.64	20.56	20.63	24,551	+0.07(+0.32%)
Aug 10, 2017	20.58	20.60	20.54	20.57	32,863	-0.02(-0.08%)
Aug 09, 2017	20.66	20.66	20.58	20.58	37,582	-0.00(-0.02%)
Aug 08, 2017	20.61	20.65	20.55	20.59	523,284	-0.03(-0.14%)
Aug 07, 2017	20.62	20.64	20.58	20.62	54,374	-0.00(-0.02%)
Aug 04, 2017	20.67	20.67	20.58	20.62	22,606	-0.06(-0.29%)
Aug 03, 2017	20.67	20.69	20.62	20.68	45,739	+0.06(+0.28%)
Aug 02, 2017	20.66	20.66	20.62	20.62	14,622	-0.02(-0.08%)