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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.67	19.70	19.65	19.70	4,529	+0.06(+0.29%)
Apr 28, 2016	19.66	19.69	19.62	19.64	7,848	+0.02(+0.11%)
Apr 27, 2016	19.65	19.65	19.60	19.62	14,724	+0.05(+0.24%)
Apr 26, 2016	19.51	19.62	19.51	19.57	15,947	-0.03(-0.16%)
Apr 25, 2016	19.59	19.63	19.59	19.60	5,529	+0.02(+0.12%)
Apr 22, 2016	19.61	19.67	19.52	19.58	61,106	+0.02(+0.08%)
Apr 21, 2016	19.59	19.61	19.55	19.56	7,324	-0.13(-0.64%)
Apr 20, 2016	19.72	19.73	19.62	19.69	14,280	+0.00(+0.00%)
Apr 19, 2016	19.65	19.70	19.64	19.69	13,246	-0.02(-0.12%)
Apr 18, 2016	19.66	19.71	19.63	19.71	16,122	+0.05(+0.24%)
Apr 15, 2016	19.62	19.70	19.60	19.66	16,875	+0.08(+0.41%)
Apr 14, 2016	19.60	19.64	19.56	19.58	5,758	-0.02(-0.09%)
Apr 13, 2016	19.56	19.63	19.53	19.60	18,817	+0.05(+0.24%)
Apr 12, 2016	19.70	19.70	19.52	19.55	10,755	-0.08(-0.40%)
Apr 11, 2016	19.60	19.70	19.57	19.63	154,744	+0.03(+0.14%)
Apr 08, 2016	19.62	19.62	19.55	19.60	5,698	-0.00(-0.01%)
Apr 07, 2016	19.58	19.66	19.57	19.61	52,646	+0.05(+0.26%)
Apr 06, 2016	19.59	19.59	19.54	19.55	27,095	-0.03(-0.16%)
Apr 05, 2016	19.59	19.62	19.52	19.59	9,741	+0.03(+0.17%)
Apr 04, 2016	19.50	19.58	19.47	19.55	31,305	+0.04(+0.21%)
Apr 01, 2016	19.49	19.52	19.47	19.51	7,977	+0.05(+0.23%)
Mar 31, 2016	19.43	19.46	19.42	19.46	6,627	-0.02(-0.08%)
Mar 30, 2016	19.46	20.06	19.39	19.48	39,379	+0.03(+0.16%)
Mar 29, 2016	19.37	19.45	19.36	19.45	10,545	+0.02(+0.12%)
Mar 28, 2016	19.33	19.43	19.33	19.43	11,603	+0.10(+0.53%)
Mar 24, 2016	19.36	19.32	19.32	19.32	9,067	-0.06(-0.32%)
Mar 23, 2016	19.28	19.39	19.28	19.39	10,633	+0.14(+0.73%)
Mar 22, 2016	19.37	19.38	19.25	19.25	19,805	-0.05(-0.24%)
Mar 21, 2016	19.28	19.34	19.22	19.29	15,041	+0.04(+0.20%)
Mar 18, 2016	19.24	19.25	19.21	19.25	11,264	+0.05(+0.25%)
Mar 17, 2016	19.18	19.24	19.16	19.20	11,954	+0.08(+0.43%)
Mar 16, 2016	19.03	19.13	19.03	19.12	10,546	+0.03(+0.17%)
Mar 15, 2016	19.07	19.09	19.06	19.09	3,657	+0.07(+0.35%)
Mar 14, 2016	19.03	19.06	18.97	19.02	19,713	+0.03(+0.16%)
Mar 11, 2016	19.02	19.02	18.95	18.99	7,203	-0.01(-0.05%)
Mar 10, 2016	18.99	19.02	18.89	19.00	16,525	+0.02(+0.08%)
Mar 09, 2016	19.00	19.07	18.96	18.99	6,843	-0.07(-0.37%)
Mar 08, 2016	19.07	19.08	19.03	19.06	24,279	+0.17(+0.92%)
Mar 07, 2016	18.90	18.92	18.89	18.88	13,636	-0.04(-0.22%)
Mar 04, 2016	18.95	18.95	18.89	18.92	14,672	-0.02(-0.12%)
Mar 03, 2016	18.92	18.98	18.83	18.95	13,065	+0.08(+0.44%)
Mar 02, 2016	18.88	18.89	18.85	18.87	8,226	-0.10(-0.51%)
Mar 01, 2016	19.13	19.13	18.91	18.96	4,560	-0.04(-0.20%)
Feb 29, 2016	18.92	19.00	18.92	19.00	1,127	+0.09(+0.50%)
Feb 26, 2016	18.91	18.91	18.87	18.91	7,679	-0.07(-0.37%)
Feb 25, 2016	18.93	18.99	18.90	18.98	19,957	+0.08(+0.41%)
Feb 24, 2016	18.85	18.97	18.85	18.90	9,286	+0.11(+0.58%)
Feb 23, 2016	18.73	18.88	18.71	18.79	8,924	-0.03(-0.17%)
Feb 22, 2016	18.82	18.82	18.78	18.82	20,931	+0.06(+0.32%)
Feb 19, 2016	18.78	18.91	18.72	18.76	35,623	-0.04(-0.19%)
Feb 18, 2016	18.73	18.82	18.73	18.80	7,592	+0.08(+0.45%)
Feb 17, 2016	18.65	18.78	18.64	18.71	3,952	-0.01(-0.04%)
Feb 16, 2016	18.75	18.75	18.64	18.72	29,185	-0.06(-0.33%)
Feb 12, 2016	18.81	18.78	18.78	18.78	16,780	-0.12(-0.66%)
Feb 11, 2016	19.49	19.49	18.76	18.91	34,904	+0.07(+0.39%)
Feb 10, 2016	18.88	18.88	18.83	18.83	56,332	-0.04(-0.21%)
Feb 09, 2016	18.91	18.91	18.59	18.87	6,824	+0.08(+0.44%)
Feb 08, 2016	18.70	18.79	18.70	18.79	3,865	+0.02(+0.12%)
Feb 05, 2016	18.77	18.77	18.72	18.77	10,950	-0.02(-0.08%)
Feb 04, 2016	18.85	19.02	18.70	18.78	44,930	+0.00(+0.00%)
Feb 03, 2016	18.78	19.41	18.73	18.78	50,273	+0.00(+0.00%)
Feb 02, 2016	18.80	18.80	18.74	18.78	27,631	+0.06(+0.33%)