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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	24.67	24.73	24.65	24.69	73,114	-0.01(-0.04%)
Oct 28, 2021	24.70	24.74	24.67	24.70	145,478	-0.01(-0.04%)
Oct 27, 2021	24.69	24.73	24.68	24.71	130,416	+0.01(+0.06%)
Oct 26, 2021	24.68			24.70	108,150	+0.00(+0.00%)
Oct 25, 2021	24.62	24.70	24.62	24.70	95,062	+0.04(+0.17%)
Oct 22, 2021	24.65	24.67	24.63	24.66	109,323	-0.01(-0.04%)
Oct 21, 2021	24.68	24.70	24.65	24.66	126,764	-0.05(-0.19%)
Oct 20, 2021	24.70	24.76	24.69	24.71	231,457	+0.00(+0.00%)
Oct 19, 2021	24.70	24.73	24.69	24.71	702,130	+0.00(+0.00%)
Oct 18, 2021	24.67	24.72	24.67	24.71	89,726	-0.04(-0.15%)
Oct 15, 2021	24.77	24.79	24.74	24.75	71,895	-0.05(-0.19%)
Oct 14, 2021	24.77	24.80	24.77	24.79	121,405	+0.02(+0.07%)
Oct 13, 2021	24.77	24.79	24.76	24.78	130,486	+0.00(+0.00%)
Oct 12, 2021	24.76	24.78	24.75	24.78	756,250	+0.04(+0.15%)
Oct 11, 2021	24.75	24.77	24.74	24.74	67,269	-0.02(-0.07%)
Oct 08, 2021	24.79	24.81	24.76	24.76	65,568	-0.06(-0.22%)
Oct 07, 2021	24.83	24.83	24.79	24.81	71,956	-0.02(-0.07%)
Oct 06, 2021	24.81	24.84	24.80	24.83	1,346,812	+0.00(+0.00%)
Oct 05, 2021	24.83	24.86	24.83	24.83	78,393	-0.03(-0.11%)
Oct 04, 2021	24.86	24.89	24.85	24.86	106,214	-0.02(-0.07%)
Oct 01, 2021	24.84	24.88	24.84	24.88	255,847	+0.05(+0.21%)
Sep 30, 2021	24.80	24.83	24.80	24.82	114,808	+0.00(+0.02%)
Sep 29, 2021	24.82	24.83	24.81	24.82	101,976	+0.01(+0.04%)
Sep 28, 2021	24.83	24.83	24.79	24.81	154,081	-0.02(-0.07%)
Sep 27, 2021	24.82	24.85	24.81	24.83	122,608	-0.02(-0.09%)
Sep 24, 2021	24.87	24.87	24.84	24.85	76,626	-0.01(-0.06%)
Sep 23, 2021	24.89	24.89	24.85	24.87	178,623	-0.04(-0.15%)
Sep 22, 2021	24.91	24.92	24.89	24.90	159,825	-0.01(-0.04%)
Sep 21, 2021	24.90	24.93	24.90	24.91	136,177	+0.00(+0.00%)
Sep 20, 2021	24.92	24.92	24.89	24.91	150,515	+0.01(+0.06%)
Sep 17, 2021	24.90	24.91	24.89	24.90	123,318	-0.02(-0.09%)
Sep 16, 2021	24.92	24.92	24.88	24.92	119,573	-0.01(-0.06%)
Sep 15, 2021	24.93	24.94	24.91	24.94	112,393	-0.00(-0.02%)
Sep 14, 2021	24.95	24.95	24.93	24.94	82,588	+0.01(+0.04%)
Sep 13, 2021	24.93	24.93	24.91	24.93	117,680	+0.01(+0.04%)
Sep 10, 2021	24.92	24.92	24.89	24.92	83,715	+0.00(+0.00%)
Sep 09, 2021	24.88	24.94	24.88	24.92	88,538	+0.01(+0.06%)
Sep 08, 2021	24.90	24.91	24.87	24.91	107,111	+0.01(+0.06%)
Sep 07, 2021	24.88	24.91	24.87	24.89	87,230	-0.02(-0.07%)
Sep 03, 2021	24.93	24.93	24.90	24.91	225,570	-0.02(-0.07%)
Sep 02, 2021	24.94	24.94	24.90	24.93	332,023	+0.01(+0.04%)
Sep 01, 2021	24.97	24.97	24.89	24.92	140,408	+0.00(+0.00%)
Aug 31, 2021	24.92	24.93	24.91	24.92	128,039	+0.01(+0.04%)
Aug 30, 2021	24.88	24.92	24.88	24.91	91,670	+0.01(+0.06%)
Aug 27, 2021	24.84	24.90	24.83	24.90	151,031	+0.04(+0.17%)
Aug 26, 2021	24.84	24.87	24.84	24.86	198,336	+0.01(+0.04%)
Aug 25, 2021	24.87	24.88	24.81	24.85	93,093	-0.03(-0.11%)
Aug 24, 2021	24.88	24.89	24.86	24.88	105,395	-0.02(-0.07%)
Aug 23, 2021	24.85	24.89	24.85	24.89	133,955	+0.02(+0.07%)
Aug 20, 2021	24.89	24.91	24.87	24.88	140,702	-0.01(-0.04%)
Aug 19, 2021	24.91	24.91	24.87	24.88	110,379	+0.00(+0.00%)
Aug 18, 2021	24.90	24.90	24.86	24.88	80,579	-0.01(-0.04%)
Aug 17, 2021	24.90	24.92	24.88	24.89	131,184	-0.02(-0.07%)
Aug 16, 2021	24.92	24.93	24.88	24.91	124,230	+0.03(+0.11%)
Aug 13, 2021	24.84	24.89	24.84	24.88	114,404	+0.04(+0.15%)
Aug 12, 2021	24.84	24.87	24.84	24.85	91,351	-0.02(-0.07%)
Aug 11, 2021	24.86	24.89	24.83	24.87	68,912	+0.03(+0.11%)
Aug 10, 2021	24.89	24.89	24.84	24.84	91,249	-0.04(-0.15%)
Aug 09, 2021	24.89	24.93	24.88	24.88	111,852	-0.03(-0.11%)
Aug 06, 2021	24.92	24.92	24.90	24.90	149,865	-0.05(-0.19%)
Aug 05, 2021	24.98	24.98	24.94	24.95	78,897	-0.04(-0.15%)
Aug 04, 2021	25.02	25.04	24.96	24.99	112,217	-0.01(-0.04%)
Aug 03, 2021	24.98	25.01	24.98	25.00	86,972	+0.00(+0.00%)