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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.58	23.58	23.56	23.56	316,366	+0.00(+0.00%)
Feb 28, 2024	23.55	23.56	23.52	23.56	316,857	+0.03(+0.13%)
Feb 27, 2024	23.51	23.55	23.51	23.53	425,667	-0.01(-0.04%)
Feb 26, 2024	23.56	23.56	23.51	23.54	377,536	+0.00(+0.00%)
Feb 23, 2024	23.57	23.57	23.54	23.54	327,706	-0.02(-0.08%)
Feb 22, 2024	23.57	23.58	23.55	23.56	294,597	-0.01(-0.04%)
Feb 21, 2024	23.61	23.61	23.55	23.57	427,709	-0.03(-0.13%)
Feb 20, 2024	23.58	23.60	23.57	23.60	378,884	+0.05(+0.21%)
Feb 16, 2024	23.56	23.56	23.53	23.55	370,898	-0.04(-0.17%)
Feb 15, 2024	23.61	23.61	23.57	23.59	421,433	+0.00(+0.00%)
Feb 14, 2024	23.55	23.59	23.54	23.59	385,403	+0.07(+0.29%)
Feb 13, 2024	23.56	23.56	23.51	23.52	347,998	-0.09(-0.38%)
Feb 12, 2024	23.61	23.65	23.57	23.61	492,806	+0.01(+0.04%)
Feb 09, 2024	23.62	23.62	23.58	23.60	420,340	+0.00(+0.00%)
Feb 08, 2024	23.61	23.64	23.59	23.60	402,828	-0.02(-0.08%)
Feb 07, 2024	23.63	23.65	23.59	23.62	722,983	+0.00(+0.00%)
Feb 06, 2024	23.60	23.64	23.58	23.62	695,670	+0.04(+0.17%)
Feb 05, 2024	23.59	23.60	23.57	23.58	792,679	-0.03(-0.13%)
Feb 02, 2024	23.62	23.63	23.59	23.61	577,858	-0.09(-0.38%)
Feb 01, 2024	23.70	23.72	23.65	23.70	818,821	+0.06(+0.23%)
Jan 31, 2024	23.64	23.68	23.62	23.64	425,740	+0.04(+0.17%)
Jan 30, 2024	23.63	23.63	23.58	23.60	600,837	-0.01(-0.04%)
Jan 29, 2024	23.62	23.62	23.59	23.61	456,791	+0.02(+0.08%)
Jan 26, 2024	23.61	23.61	23.57	23.59	486,497	-0.02(-0.08%)
Jan 25, 2024	23.59	23.62	23.58	23.61	442,685	+0.06(+0.25%)
Jan 24, 2024	23.58	23.60	23.55	23.55	615,052	+0.00(+0.00%)
Jan 23, 2024	23.55	23.58	23.54	23.55	560,887	+0.00(+0.00%)
Jan 22, 2024	23.57	23.58	23.55	23.55	337,878	-0.01(-0.04%)
Jan 19, 2024	23.55	23.56	23.53	23.56	573,773	+0.00(+0.00%)
Jan 18, 2024	23.58	23.58	23.56	23.56	401,073	+0.00(+0.00%)
Jan 17, 2024	23.60	23.60	23.54	23.56	517,531	-0.05(-0.21%)
Jan 16, 2024	23.64	23.65	23.60	23.61	543,643	-0.05(-0.21%)
Jan 12, 2024	23.63	23.68	23.63	23.66	625,609	+0.06(+0.25%)
Jan 11, 2024	23.57	23.61	23.53	23.60	551,911	+0.07(+0.29%)
Jan 10, 2024	23.55	23.56	23.52	23.53	3,408,618	+0.01(+0.04%)
Jan 09, 2024	23.52	23.53	23.49	23.52	592,104	+0.01(+0.04%)
Jan 08, 2024	23.48	23.54	23.48	23.51	522,893	+0.03(+0.13%)
Jan 05, 2024	23.46	23.53	23.44	23.48	666,047	-0.02(-0.08%)
Jan 04, 2024	23.48	23.50	23.47	23.50	955,609	+0.00(+0.00%)
Jan 03, 2024	23.52	23.53	23.47	23.50	691,857	-0.02(-0.08%)
Jan 02, 2024	23.55	23.55	23.52	23.52	495,166	-0.06(-0.25%)
Dec 29, 2023	23.55	23.59	23.54	23.58	708,664	+0.03(+0.13%)
Dec 28, 2023	23.56	23.56	23.54	23.55	845,018	-0.01(-0.04%)
Dec 27, 2023	23.55	23.56	23.54	23.56	1,031,449	+0.05(+0.21%)
Dec 26, 2023	23.51	23.53	23.50	23.51	786,946	+0.00(+0.00%)
Dec 22, 2023	23.51	23.52	23.50	23.51	831,542	+0.02(+0.08%)
Dec 21, 2023	23.47	23.52	23.47	23.49	1,149,992	+0.02(+0.08%)
Dec 20, 2023	23.47	23.48	23.45	23.47	523,157	+0.03(+0.13%)
Dec 19, 2023	23.46	23.46	23.44	23.44	522,472	-0.01(-0.04%)
Dec 18, 2023	23.39	23.45	23.39	23.45	557,274	+0.02(+0.08%)
Dec 15, 2023	23.45	23.47	23.43	23.43	501,473	-0.01(-0.04%)
Dec 14, 2023	23.49	23.49	23.44	23.44	853,776	+0.04(+0.15%)
Dec 13, 2023	23.28	23.43	23.27	23.41	2,327,616	+0.15(+0.63%)
Dec 12, 2023	23.24	23.26	23.22	23.26	733,671	+0.04(+0.17%)
Dec 11, 2023	23.22	23.23	23.20	23.22	476,450	-0.02(-0.08%)
Dec 08, 2023	23.26	23.27	23.21	23.24	592,467	-0.06(-0.25%)
Dec 07, 2023	23.29	23.31	23.28	23.30	2,540,264	+0.03(+0.13%)
Dec 06, 2023	23.30	23.30	23.27	23.27	400,169	-0.02(-0.08%)
Dec 05, 2023	23.26	23.30	23.25	23.29	379,961	+0.04(+0.17%)
Dec 04, 2023	23.27	23.28	23.24	23.25	714,023	-0.05(-0.21%)