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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.35	24.37	24.32	24.37	635,520	+0.02(+0.08%)
Dec 28, 2023	24.32	24.36	24.32	24.35	933,702	+0.02(+0.08%)
Dec 27, 2023	24.34	24.34	24.33	24.34	1,431,085	+0.02(+0.08%)
Dec 26, 2023	24.35	24.35	24.31	24.32	990,042	+0.00(+0.00%)
Dec 22, 2023	24.30	24.33	24.30	24.32	428,058	+0.01(+0.04%)
Dec 21, 2023	24.32	24.33	24.30	24.31	755,799	+0.03(+0.12%)
Dec 20, 2023	24.33	24.34	24.26	24.28	591,877	+0.01(+0.04%)
Dec 19, 2023	24.24	24.27	24.24	24.27	601,985	+0.03(+0.12%)
Dec 18, 2023	24.25	24.26	24.24	24.24	485,462	-0.02(-0.08%)
Dec 15, 2023	24.28	24.28	24.25	24.26	373,186	-0.01(-0.04%)
Dec 14, 2023	24.32	24.34	24.25	24.27	512,592	+0.02(+0.10%)
Dec 13, 2023	24.15	24.26	24.13	24.24	625,256	+0.10(+0.41%)
Dec 12, 2023	24.13	24.15	24.10	24.14	1,513,261	+0.03(+0.12%)
Dec 11, 2023	24.12	24.12	24.10	24.11	934,019	-0.01(-0.04%)
Dec 08, 2023	24.12	24.16	24.12	24.12	410,413	-0.05(-0.20%)
Dec 07, 2023	24.16	24.17	24.10	24.17	481,497	+0.02(+0.10%)
Dec 06, 2023	24.13	24.15	24.07	24.15	416,733	+0.00(+0.02%)
Dec 05, 2023	24.16	24.17	24.12	24.14	395,960	+0.02(+0.08%)
Dec 04, 2023	24.09	24.15	24.08	24.12	506,549	-0.04(-0.16%)
Dec 01, 2023	24.12	24.16	24.10	24.16	394,183	+0.06(+0.27%)
Nov 30, 2023	24.12	24.12	24.07	24.10	437,782	-0.01(-0.04%)
Nov 29, 2023	24.11	24.12	24.09	24.11	548,823	+0.03(+0.12%)
Nov 28, 2023	24.00	24.08	23.97	24.08	512,073	+0.05(+0.20%)
Nov 27, 2023	23.97	24.03	23.97	24.03	557,133	+0.02(+0.08%)
Nov 24, 2023	24.02	24.02	23.99	24.01	155,104	+0.01(+0.04%)
Nov 22, 2023	24.03	24.04	23.98	24.00	1,000,545	+0.00(+0.00%)
Nov 21, 2023	23.95	24.00	23.95	24.00	509,055	+0.03(+0.12%)
Nov 20, 2023	23.97	24.01	23.97	23.97	378,271	+0.00(+0.00%)
Nov 17, 2023	24.02	24.02	23.95	23.97	426,894	-0.02(-0.08%)
Nov 16, 2023	23.95	23.99	23.95	23.99	477,594	+0.05(+0.20%)
Nov 15, 2023	23.95	23.96	23.93	23.94	552,434	-0.03(-0.12%)
Nov 14, 2023	23.96	23.98	23.96	23.97	539,543	+0.09(+0.37%)
Nov 13, 2023	23.87	23.89	23.85	23.88	399,804	+0.02(+0.08%)
Nov 10, 2023	23.89	23.89	23.85	23.86	436,433	+0.00(+0.00%)
Nov 09, 2023	23.88	23.89	23.84	23.86	422,008	-0.03(-0.12%)
Nov 08, 2023	23.91	23.92	23.87	23.89	442,097	-0.01(-0.04%)
Nov 07, 2023	23.90	23.90	23.84	23.90	1,372,661	+0.04(+0.16%)
Nov 06, 2023	23.92	23.93	23.85	23.86	618,116	-0.04(-0.16%)
Nov 03, 2023	23.90	23.93	23.89	23.90	1,421,823	+0.03(+0.12%)
Nov 02, 2023	23.90	23.90	23.84	23.87	529,296	+0.00(+0.00%)
Nov 01, 2023	23.86	23.87	23.82	23.87	431,319	+0.06(+0.25%)
Oct 31, 2023	23.81	23.84	23.80	23.81	744,049	+0.01(+0.04%)
Oct 30, 2023	23.82	23.82	23.80	23.81	444,265	-0.02(-0.08%)
Oct 27, 2023	23.81	23.84	23.81	23.82	1,037,393	+0.01(+0.04%)
Oct 26, 2023	23.81	23.82	23.79	23.81	448,762	+0.04(+0.16%)
Oct 25, 2023	23.82	23.82	23.77	23.78	310,980	-0.01(-0.04%)
Oct 24, 2023	23.81	23.81	23.78	23.79	467,473	+0.00(+0.00%)
Oct 23, 2023	23.77	23.81	23.76	23.79	887,584	+0.01(+0.04%)
Oct 20, 2023	23.79	23.95	23.75	23.78	538,094	+0.03(+0.14%)
Oct 19, 2023	23.72	23.76	23.72	23.74	383,625	+0.01(+0.06%)
Oct 18, 2023	23.73	23.75	23.71	23.73	442,978	+0.00(+0.00%)
Oct 17, 2023	23.74	23.76	23.71	23.73	529,590	-0.04(-0.16%)
Oct 16, 2023	23.77	23.79	23.76	23.77	219,348	-0.01(-0.04%)
Oct 13, 2023	23.81	23.81	23.77	23.78	174,224	+0.01(+0.04%)
Oct 12, 2023	23.72	23.79	23.72	23.77	317,790	-0.03(-0.12%)
Oct 11, 2023	23.83	23.83	23.76	23.80	1,878,433	-0.01(-0.04%)
Oct 10, 2023	23.81	23.81	23.79	23.81	454,291	-0.02(-0.08%)
Oct 09, 2023	23.77	23.82	23.77	23.82	153,937	+0.09(+0.37%)
Oct 06, 2023	23.74	23.76	23.72	23.74	337,758	-0.02(-0.08%)
Oct 05, 2023	23.77	23.77	23.74	23.76	369,189	+0.02(+0.08%)
Oct 04, 2023	23.72	23.75	23.70	23.74	232,085	+0.04(+0.19%)
Oct 03, 2023	23.72	23.73	23.68	23.69	279,446	-0.01(-0.06%)