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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	24.46	24.48	24.45	24.45	378,056	+0.01(+0.04%)
Feb 28, 2024	24.46	24.46	24.44	24.44	391,378	+0.00(+0.00%)
Feb 27, 2024	24.44	24.46	24.44	24.44	434,744	-0.01(-0.04%)
Feb 26, 2024	24.43	24.45	24.43	24.45	357,341	-0.01(-0.04%)
Feb 23, 2024	24.45	24.46	24.44	24.46	334,039	+0.02(+0.08%)
Feb 22, 2024	24.44	24.47	24.43	24.44	496,657	+0.00(+0.00%)
Feb 21, 2024	24.47	24.47	24.43	24.44	432,539	-0.03(-0.12%)
Feb 20, 2024	24.45	24.47	24.45	24.47	333,694	+0.03(+0.12%)
Feb 16, 2024	24.42	24.45	24.42	24.44	608,992	-0.02(-0.08%)
Feb 15, 2024	24.43	24.47	24.43	24.46	886,622	+0.03(+0.12%)
Feb 14, 2024	24.44	24.45	24.41	24.43	742,471	+0.04(+0.16%)
Feb 13, 2024	24.39	24.43	24.37	24.39	888,652	-0.07(-0.28%)
Feb 12, 2024	24.46	24.48	24.44	24.46	353,514	+0.01(+0.04%)
Feb 09, 2024	24.46	24.46	24.43	24.45	468,880	+0.00(+0.00%)
Feb 08, 2024	24.44	24.46	24.43	24.45	721,088	-0.01(-0.04%)
Feb 07, 2024	24.46	24.48	24.44	24.46	554,822	+0.01(+0.06%)
Feb 06, 2024	24.43	24.47	24.42	24.44	468,984	+0.01(+0.06%)
Feb 05, 2024	24.44	24.47	24.42	24.43	747,909	-0.03(-0.12%)
Feb 02, 2024	24.41	24.47	24.41	24.46	454,167	-0.02(-0.08%)
Feb 01, 2024	24.47	24.50	24.47	24.48	1,101,679	+0.02(+0.10%)
Jan 31, 2024	24.44	24.48	24.44	24.45	419,153	+0.01(+0.04%)
Jan 30, 2024	24.44	24.45	24.41	24.44	822,183	+0.00(+0.00%)
Jan 29, 2024	24.44	24.45	24.43	24.44	482,822	+0.01(+0.04%)
Jan 26, 2024	24.44	24.46	24.41	24.43	404,524	+0.01(+0.04%)
Jan 25, 2024	24.39	24.44	24.39	24.42	580,813	+0.02(+0.08%)
Jan 24, 2024	24.40	24.42	24.40	24.40	463,739	+0.01(+0.04%)
Jan 23, 2024	24.39	24.41	24.39	24.39	408,181	-0.01(-0.04%)
Jan 22, 2024	24.38	24.41	24.36	24.40	414,486	+0.01(+0.04%)
Jan 19, 2024	24.37	24.39	24.34	24.39	446,832	-0.01(-0.04%)
Jan 18, 2024	24.40	24.41	24.38	24.40	391,045	+0.01(+0.04%)
Jan 17, 2024	24.45	24.45	24.36	24.39	434,210	-0.03(-0.12%)
Jan 16, 2024	24.41	24.44	24.39	24.42	415,855	-0.03(-0.12%)
Jan 12, 2024	24.42	24.46	24.42	24.45	590,122	+0.05(+0.20%)
Jan 11, 2024	24.37	24.41	24.35	24.40	555,586	+0.03(+0.12%)
Jan 10, 2024	24.37	24.38	24.34	24.37	772,525	+0.02(+0.08%)
Jan 09, 2024	24.34	24.36	24.30	24.35	576,267	+0.01(+0.04%)
Jan 08, 2024	24.33	24.36	24.33	24.34	619,830	+0.01(+0.04%)
Jan 05, 2024	24.32	24.36	24.32	24.34	778,908	+0.00(+0.00%)
Jan 04, 2024	24.33	24.34	24.31	24.34	808,686	+0.00(+0.00%)
Jan 03, 2024	24.34	24.36	24.32	24.34	1,213,750	+0.00(+0.00%)
Jan 02, 2024	24.34	24.36	24.33	24.34	705,988	-0.04(-0.16%)
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%)