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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.60	23.62	23.58	23.60	303,697	+0.03(+0.12%)
Apr 27, 2023	23.59	23.59	23.56	23.57	228,131	-0.03(-0.12%)
Apr 26, 2023	23.66	23.67	23.54	23.60	584,764	-0.03(-0.12%)
Apr 25, 2023	23.60	23.66	23.59	23.63	276,492	+0.06(+0.24%)
Apr 24, 2023	23.57	23.59	23.56	23.57	245,037	+0.04(+0.16%)
Apr 21, 2023	23.55	23.59	23.53	23.53	267,864	+0.01(+0.04%)
Apr 20, 2023	23.54	23.55	23.52	23.52	251,118	+0.04(+0.16%)
Apr 19, 2023	23.52	23.53	23.48	23.48	264,531	-0.04(-0.16%)
Apr 18, 2023	23.53	23.54	23.51	23.52	245,474	+0.01(+0.04%)
Apr 17, 2023	23.53	23.54	23.50	23.51	245,026	-0.04(-0.16%)
Apr 14, 2023	23.58	23.58	23.54	23.55	345,072	-0.07(-0.28%)
Apr 13, 2023	23.60	23.62	23.58	23.62	639,729	+0.06(+0.24%)
Apr 12, 2023	23.59	23.61	23.54	23.56	317,217	+0.00(+0.00%)
Apr 11, 2023	23.56	23.57	23.52	23.56	287,878	-0.02(-0.08%)
Apr 10, 2023	23.54	23.58	23.51	23.58	274,658	-0.01(-0.04%)
Apr 06, 2023	23.63	23.63	23.59	23.59	258,691	-0.02(-0.08%)
Apr 05, 2023	23.60	23.68	23.60	23.61	194,498	+0.02(+0.08%)
Apr 04, 2023	23.58	23.64	23.52	23.59	338,989	-0.01(-0.04%)
Apr 03, 2023	23.52	23.60	23.49	23.60	505,353	+0.12(+0.50%)
Mar 31, 2023	23.45	23.50	23.43	23.48	269,922	+0.05(+0.20%)
Mar 30, 2023	23.42	23.44	23.35	23.43	483,222	+0.03(+0.12%)
Mar 29, 2023	23.38	23.44	23.38	23.40	397,478	-0.02(-0.08%)
Mar 28, 2023	23.36	23.42	23.36	23.42	350,081	+0.02(+0.08%)
Mar 27, 2023	23.52	23.52	23.40	23.40	464,482	-0.13(-0.57%)
Mar 24, 2023	23.57	23.58	23.52	23.54	291,223	+0.02(+0.08%)
Mar 23, 2023	23.50	23.55	23.48	23.52	294,154	+0.06(+0.24%)
Mar 22, 2023	23.38	23.54	23.33	23.46	230,624	+0.07(+0.29%)
Mar 21, 2023	23.40	23.46	23.34	23.40	277,049	-0.02(-0.08%)
Mar 20, 2023	23.40	23.41	23.34	23.41	258,595	+0.02(+0.08%)
Mar 17, 2023	23.28	23.41	23.28	23.40	348,119	+0.11(+0.49%)
Mar 16, 2023	23.38	23.39	23.21	23.28	966,340	-0.10(-0.41%)
Mar 15, 2023	23.39	23.40	23.26	23.38	890,341	+0.06(+0.25%)
Mar 14, 2023	23.33	23.36	23.20	23.32	343,252	-0.04(-0.16%)
Mar 13, 2023	23.51	23.51	23.34	23.36	320,526	+0.09(+0.37%)
Mar 10, 2023	23.29	23.31	23.24	23.27	294,941	+0.11(+0.45%)
Mar 09, 2023	23.17	23.20	23.15	23.17	411,640	+0.07(+0.29%)
Mar 08, 2023	23.17	23.17	23.10	23.10	427,936	-0.04(-0.17%)
Mar 07, 2023	23.24	23.24	23.14	23.14	354,159	-0.11(-0.49%)
Mar 06, 2023	23.26	23.26	23.20	23.25	606,658	-0.01(-0.04%)
Mar 03, 2023	23.23	23.26	23.19	23.26	325,538	+0.07(+0.29%)
Mar 02, 2023	23.18	23.21	23.15	23.19	372,323	+0.00(+0.00%)
Mar 01, 2023	23.22	23.22	23.16	23.19	298,231	-0.02(-0.07%)
Feb 28, 2023	23.23	23.23	23.20	23.21	267,716	+0.01(+0.04%)
Feb 27, 2023	23.23	23.24	23.19	23.20	328,997	+0.02(+0.08%)
Feb 24, 2023	23.23	23.23	23.17	23.18	320,706	-0.10(-0.41%)
Feb 23, 2023	23.27	23.28	23.25	23.28	302,923	+0.03(+0.12%)
Feb 22, 2023	23.23	23.27	23.23	23.25	478,464	-0.03(-0.12%)
Feb 21, 2023	23.30	23.30	23.22	23.28	530,202	-0.06(-0.25%)
Feb 17, 2023	23.27	23.33	23.23	23.33	366,947	+0.06(+0.25%)
Feb 16, 2023	23.28	23.30	23.24	23.28	255,863	+0.00(+0.00%)
Feb 15, 2023	23.28	23.31	23.25	23.28	295,618	-0.02(-0.08%)
Feb 14, 2023	23.32	23.32	23.24	23.30	560,436	-0.01(-0.04%)
Feb 13, 2023	23.33	23.33	23.30	23.31	646,210	-0.01(-0.04%)
Feb 10, 2023	23.34	23.35	23.29	23.32	376,968	+0.01(+0.04%)
Feb 09, 2023	23.37	23.41	23.31	23.31	373,288	-0.05(-0.20%)
Feb 08, 2023	23.37	23.37	23.33	23.35	459,602	+0.01(+0.04%)
Feb 07, 2023	23.37	23.38	23.33	23.34	347,075	-0.01(-0.04%)
Feb 06, 2023	23.38	23.38	23.33	23.35	331,742	-0.08(-0.33%)
Feb 03, 2023	23.47	23.47	23.41	23.43	613,535	-0.07(-0.28%)
Feb 02, 2023	23.55	23.55	23.50	23.50	717,937	-0.03(-0.12%)