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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.64	19.67	19.62	19.67	4,536	+0.06(+0.29%)
Apr 28, 2016	19.63	19.66	19.59	19.61	7,859	+0.02(+0.11%)
Apr 27, 2016	19.62	19.62	19.57	19.59	14,746	+0.05(+0.24%)
Apr 26, 2016	19.48	19.59	19.48	19.54	15,971	-0.03(-0.16%)
Apr 25, 2016	19.56	19.60	19.56	19.57	5,537	+0.02(+0.12%)
Apr 22, 2016	19.58	19.64	19.49	19.55	61,198	+0.02(+0.08%)
Apr 21, 2016	19.56	19.58	19.52	19.53	7,335	-0.13(-0.64%)
Apr 20, 2016	19.69	19.70	19.59	19.66	14,301	+0.00(+0.00%)
Apr 19, 2016	19.62	19.67	19.61	19.66	13,266	-0.02(-0.12%)
Apr 18, 2016	19.63	19.68	19.60	19.68	16,147	+0.05(+0.24%)
Apr 15, 2016	19.59	19.67	19.57	19.63	16,900	+0.08(+0.41%)
Apr 14, 2016	19.57	19.61	19.53	19.55	5,767	-0.02(-0.09%)
Apr 13, 2016	19.53	19.60	19.50	19.57	18,845	+0.05(+0.24%)
Apr 12, 2016	19.67	19.67	19.49	19.52	10,771	-0.08(-0.40%)
Apr 11, 2016	19.57	19.67	19.54	19.60	154,978	+0.03(+0.14%)
Apr 08, 2016	19.59	19.59	19.52	19.57	5,707	-0.00(-0.01%)
Apr 07, 2016	19.55	19.63	19.54	19.58	52,726	+0.05(+0.27%)
Apr 06, 2016	19.56	19.56	19.51	19.52	27,136	-0.03(-0.16%)
Apr 05, 2016	19.56	19.59	19.49	19.56	9,756	+0.03(+0.17%)
Apr 04, 2016	19.47	19.55	19.44	19.52	31,352	+0.04(+0.21%)
Apr 01, 2016	19.46	19.49	19.44	19.48	7,990	+0.05(+0.23%)
Mar 31, 2016	19.40	19.44	19.39	19.44	6,637	-0.02(-0.08%)
Mar 30, 2016	19.44	20.03	19.37	19.45	39,438	+0.03(+0.16%)
Mar 29, 2016	19.34	19.42	19.33	19.42	10,561	+0.02(+0.12%)
Mar 28, 2016	19.30	19.40	19.30	19.40	11,620	+0.10(+0.53%)
Mar 24, 2016	19.33	19.29	19.29	19.29	9,081	-0.06(-0.32%)
Mar 23, 2016	19.26	19.36	19.26	19.36	10,649	+0.14(+0.73%)
Mar 22, 2016	19.34	19.35	19.22	19.22	19,834	-0.05(-0.24%)
Mar 21, 2016	19.26	19.31	19.19	19.26	15,063	+0.04(+0.20%)
Mar 18, 2016	19.21	19.22	19.19	19.22	11,281	+0.05(+0.25%)
Mar 17, 2016	19.15	19.21	19.14	19.18	11,972	+0.08(+0.43%)
Mar 16, 2016	19.00	19.10	19.00	19.09	10,562	+0.03(+0.17%)
Mar 15, 2016	19.04	19.06	19.03	19.06	3,663	+0.07(+0.35%)
Mar 14, 2016	19.01	19.03	18.94	18.99	19,742	+0.03(+0.16%)
Mar 11, 2016	18.99	18.99	18.92	18.96	7,214	-0.01(-0.05%)
Mar 10, 2016	18.96	18.99	18.86	18.97	16,550	+0.02(+0.08%)
Mar 09, 2016	18.97	19.04	18.93	18.96	6,853	-0.07(-0.37%)
Mar 08, 2016	19.04	19.05	19.00	19.03	24,315	+0.17(+0.92%)
Mar 07, 2016	18.87	18.89	18.86	18.85	13,656	-0.04(-0.22%)
Mar 04, 2016	18.92	18.92	18.86	18.90	14,694	-0.02(-0.12%)
Mar 03, 2016	18.89	18.95	18.80	18.92	13,085	+0.08(+0.44%)
Mar 02, 2016	18.85	18.86	18.82	18.84	8,238	-0.10(-0.51%)
Mar 01, 2016	19.10	19.10	18.88	18.93	4,567	-0.09(-0.50%)
Feb 29, 2016	18.95	19.03	18.95	19.03	1,125	+0.09(+0.50%)
Feb 26, 2016	18.94	18.94	18.90	18.94	7,668	-0.07(-0.37%)
Feb 25, 2016	18.96	19.01	18.93	19.01	19,928	+0.08(+0.41%)
Feb 24, 2016	18.88	19.00	18.88	18.93	9,273	+0.11(+0.58%)
Feb 23, 2016	18.76	18.91	18.74	18.82	8,911	-0.03(-0.17%)
Feb 22, 2016	18.85	18.85	18.80	18.85	20,901	+0.06(+0.32%)
Feb 19, 2016	18.81	18.94	18.75	18.79	35,571	-0.04(-0.19%)
Feb 18, 2016	18.76	18.85	18.76	18.83	7,581	+0.08(+0.45%)
Feb 17, 2016	18.68	18.81	18.67	18.74	3,947	-0.01(-0.03%)
Feb 16, 2016	18.78	18.78	18.67	18.75	29,142	-0.06(-0.33%)
Feb 12, 2016	18.84	18.81	18.81	18.81	16,756	-0.13(-0.66%)
Feb 11, 2016	19.51	19.51	18.79	18.94	34,854	+0.07(+0.39%)
Feb 10, 2016	18.90	18.91	18.86	18.86	56,250	-0.04(-0.21%)
Feb 09, 2016	18.94	18.94	18.62	18.90	6,815	+0.08(+0.44%)
Feb 08, 2016	18.72	18.82	18.72	18.82	3,860	+0.02(+0.13%)
Feb 05, 2016	18.79	18.79	18.74	18.79	10,934	-0.02(-0.08%)
Feb 04, 2016	18.87	19.05	18.72	18.81	44,865	+0.00(+0.00%)
Feb 03, 2016	18.81	19.44	18.76	18.81	50,200	+0.00(+0.00%)
Feb 02, 2016	18.83	18.83	18.77	18.81	27,591	+0.06(+0.33%)