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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.83	19.83	19.71	19.80	8,628	+0.06(+0.32%)
May 27, 2016	19.78	19.74	19.74	19.74	65,324	-0.01(-0.04%)
May 26, 2016	19.74	19.78	19.70	19.75	9,593	+0.06(+0.28%)
May 25, 2016	19.67	19.71	19.66	19.69	11,745	+0.06(+0.28%)
May 24, 2016	19.73	19.73	19.64	19.64	22,714	-0.06(-0.28%)
May 23, 2016	19.68	19.70	19.64	19.69	10,789	-0.02(-0.08%)
May 20, 2016	19.63	19.72	19.63	19.71	9,017	+0.07(+0.36%)
May 19, 2016	19.66	19.67	19.63	19.64	11,082	+0.01(+0.04%)
May 18, 2016	19.77	19.77	19.63	19.63	8,261	-0.19(-0.96%)
May 17, 2016	19.64	19.83	19.63	19.82	6,657	-0.03(-0.13%)
May 16, 2016	19.76	19.87	19.74	19.84	18,509	-0.02(-0.11%)
May 13, 2016	19.86	19.87	19.78	19.87	6,591	+0.05(+0.24%)
May 12, 2016	19.78	19.86	19.76	19.82	21,306	-0.08(-0.39%)
May 11, 2016	19.84	19.90	19.78	19.90	8,201	+0.04(+0.19%)
May 10, 2016	19.86	19.91	19.82	19.86	23,672	+0.01(+0.04%)
May 09, 2016	19.74	19.85	19.74	19.85	10,476	+0.06(+0.32%)
May 06, 2016	19.84	19.88	19.76	19.79	7,103	-0.07(-0.36%)
May 05, 2016	19.80	19.89	19.79	19.86	24,770	-0.04(-0.19%)
May 04, 2016	19.82	20.15	19.74	19.90	58,525	+0.13(+0.68%)
May 03, 2016	19.80	19.87	19.75	19.76	19,258	-0.02(-0.08%)
May 02, 2016	19.80	19.81	19.70	19.78	10,196	+0.02(+0.11%)
Apr 29, 2016	19.73	19.76	19.71	19.76	4,515	+0.06(+0.29%)
Apr 28, 2016	19.72	19.75	19.68	19.70	7,823	+0.02(+0.11%)
Apr 27, 2016	19.71	19.71	19.66	19.68	14,677	+0.05(+0.24%)
Apr 26, 2016	19.58	19.69	19.58	19.63	15,896	-0.03(-0.16%)
Apr 25, 2016	19.66	19.69	19.66	19.66	5,511	+0.02(+0.12%)
Apr 22, 2016	19.67	19.73	19.58	19.64	60,912	+0.02(+0.08%)
Apr 21, 2016	19.65	19.67	19.62	19.62	7,301	-0.13(-0.64%)
Apr 20, 2016	19.78	19.79	19.68	19.75	14,234	+0.00(+0.00%)
Apr 19, 2016	19.71	19.77	19.70	19.75	13,204	-0.02(-0.12%)
Apr 18, 2016	19.72	19.77	19.70	19.77	16,071	+0.05(+0.24%)
Apr 15, 2016	19.69	19.76	19.66	19.73	16,821	+0.08(+0.41%)
Apr 14, 2016	19.66	19.70	19.62	19.65	5,740	-0.02(-0.09%)
Apr 13, 2016	19.62	19.69	19.59	19.66	18,757	+0.05(+0.24%)
Apr 12, 2016	19.76	19.76	19.58	19.62	10,721	-0.08(-0.40%)
Apr 11, 2016	19.66	19.77	19.63	19.69	154,254	+0.03(+0.14%)
Apr 08, 2016	19.68	19.69	19.61	19.67	5,680	-0.00(-0.00%)
Apr 07, 2016	19.64	19.72	19.63	19.67	52,480	+0.05(+0.27%)
Apr 06, 2016	19.65	19.65	19.60	19.62	27,009	-0.03(-0.16%)
Apr 05, 2016	19.66	19.68	19.58	19.65	9,710	+0.03(+0.17%)
Apr 04, 2016	19.56	19.64	19.53	19.61	31,206	+0.04(+0.21%)
Apr 01, 2016	19.55	19.58	19.53	19.57	7,952	+0.05(+0.23%)
Mar 31, 2016	19.50	19.53	19.48	19.53	6,606	-0.02(-0.08%)
Mar 30, 2016	19.53	20.12	19.46	19.54	39,254	+0.03(+0.16%)
Mar 29, 2016	19.43	19.51	19.42	19.51	10,512	+0.02(+0.12%)
Mar 28, 2016	19.39	19.49	19.39	19.49	11,566	+0.10(+0.53%)
Mar 24, 2016	19.42	19.39	19.39	19.39	9,039	-0.06(-0.32%)
Mar 23, 2016	19.35	19.45	19.35	19.45	10,600	+0.14(+0.73%)
Mar 22, 2016	19.43	19.44	19.31	19.31	19,742	-0.05(-0.24%)
Mar 21, 2016	19.35	19.40	19.28	19.35	14,993	+0.04(+0.20%)
Mar 18, 2016	19.30	19.31	19.28	19.31	11,228	+0.05(+0.25%)
Mar 17, 2016	19.24	19.30	19.23	19.27	11,916	+0.08(+0.43%)
Mar 16, 2016	19.09	19.19	19.09	19.18	10,513	+0.03(+0.17%)
Mar 15, 2016	19.13	19.15	19.12	19.15	3,646	+0.07(+0.35%)
Mar 14, 2016	19.09	19.12	19.03	19.08	19,650	+0.03(+0.16%)
Mar 11, 2016	19.08	19.08	19.01	19.05	7,180	-0.01(-0.05%)
Mar 10, 2016	19.05	19.08	18.95	19.06	16,472	+0.02(+0.08%)
Mar 09, 2016	19.06	19.13	19.02	19.05	6,821	-0.07(-0.37%)
Mar 08, 2016	19.13	19.14	19.09	19.12	24,202	+0.18(+0.92%)
Mar 07, 2016	18.96	18.98	18.95	18.94	13,593	-0.04(-0.22%)
Mar 04, 2016	19.01	19.01	18.95	18.98	14,625	-0.02(-0.12%)
Mar 03, 2016	18.98	19.04	18.89	19.01	13,024	+0.08(+0.44%)
Mar 02, 2016	18.94	18.95	18.91	18.93	8,200	-0.10(-0.51%)
Mar 01, 2016	19.19	19.19	18.97	19.02	4,546	-0.04(-0.21%)
Feb 29, 2016	18.98	19.06	18.98	19.06	1,123	+0.09(+0.50%)
Feb 26, 2016	18.97	18.97	18.93	18.97	7,654	-0.07(-0.37%)
Feb 25, 2016	18.99	19.05	18.96	19.04	19,893	+0.08(+0.41%)
Feb 24, 2016	18.91	19.03	18.91	18.96	9,257	+0.11(+0.58%)
Feb 23, 2016	18.79	18.94	18.77	18.85	8,896	-0.03(-0.17%)
Feb 22, 2016	18.88	18.88	18.83	18.88	20,865	+0.06(+0.32%)
Feb 19, 2016	18.84	18.97	18.78	18.82	35,510	-0.04(-0.19%)
Feb 18, 2016	18.79	18.88	18.79	18.86	7,568	+0.08(+0.45%)
Feb 17, 2016	18.71	18.84	18.70	18.77	3,940	-0.01(-0.04%)
Feb 16, 2016	18.81	18.81	18.70	18.78	29,092	-0.06(-0.33%)
Feb 12, 2016	18.87	18.84	18.84	18.84	16,727	-0.13(-0.66%)
Feb 11, 2016	19.55	19.55	18.82	18.97	34,793	+0.07(+0.39%)
Feb 10, 2016	18.94	18.94	18.89	18.89	56,153	-0.04(-0.21%)
Feb 09, 2016	18.97	18.97	18.65	18.93	6,803	+0.08(+0.44%)
Feb 08, 2016	18.76	18.85	18.76	18.85	3,853	+0.02(+0.12%)
Feb 05, 2016	18.83	18.83	18.78	18.83	10,916	-0.02(-0.08%)
Feb 04, 2016	18.91	19.09	18.76	18.84	44,787	+0.00(+0.00%)
Feb 03, 2016	18.84	19.47	18.79	18.84	50,113	+0.00(+0.00%)
Feb 02, 2016	18.86	18.86	18.80	18.84	27,543	+0.06(+0.33%)
Feb 01, 2016	18.77	18.80	18.71	18.78	7,113	+0.01(+0.04%)
Jan 29, 2016	18.76	18.98	18.75	18.77	14,090	+0.07(+0.38%)
Jan 28, 2016	18.73	18.73	18.69	18.70	5,986	-0.05(-0.25%)
Jan 27, 2016	18.61	18.75	18.61	18.75	6,134	-0.06(-0.29%)
Jan 26, 2016	18.76	18.82	18.69	18.80	10,990	+0.03(+0.17%)
Jan 25, 2016	18.69	18.77	18.66	18.77	6,223	+0.09(+0.50%)
Jan 22, 2016	18.67	18.71	18.66	18.68	10,803	-0.05(-0.29%)
Jan 21, 2016	18.80	18.80	18.66	18.73	23,477	-0.04(-0.21%)
Jan 20, 2016	18.78	18.81	18.74	18.77	16,272	+0.01(+0.04%)
Jan 19, 2016	18.69	18.78	18.69	18.76	11,721	-0.01(-0.06%)
Jan 15, 2016	18.82	18.78	18.78	18.78	20,617	-0.09(-0.47%)
Jan 14, 2016	18.83	18.87	18.79	18.87	316,789	+0.02(+0.10%)
Jan 13, 2016	18.84	18.87	18.82	18.85	15,487	+0.04(+0.23%)
Jan 12, 2016	18.84	18.84	18.78	18.80	26,769	+0.06(+0.33%)
Jan 11, 2016	18.79	18.79	18.74	18.74	1,239	-0.07(-0.37%)
Jan 08, 2016	18.74	18.82	18.74	18.81	6,796	+0.02(+0.12%)
Jan 07, 2016	18.83	18.83	18.76	18.79	8,924	+0.02(+0.12%)
Jan 06, 2016	18.73	18.79	18.70	18.76	8,257	+0.04(+0.21%)
Jan 05, 2016	18.72	18.74	18.70	18.73	23,861	-0.05(-0.29%)
Jan 04, 2016	18.73	18.80	18.73	18.78	6,420	+0.06(+0.33%)
Dec 31, 2015	18.67	18.72	18.72	18.72	15,879	+0.08(+0.42%)
Dec 30, 2015	18.62	18.66	18.59	18.64	12,703	+0.00(+0.00%)
Dec 29, 2015	18.65	18.71	18.61	18.64	8,540	-0.08(-0.42%)
Dec 28, 2015	18.72	18.72	18.66	18.72	7,090	+0.04(+0.21%)
Dec 24, 2015	18.70	18.68	18.68	18.68	4,866	+0.02(+0.11%)
Dec 23, 2015	18.70	18.70	18.63	18.66	14,994	-0.02(-0.08%)
Dec 22, 2015	18.69	18.69	18.64	18.67	23,173	-0.05(-0.25%)
Dec 21, 2015	18.75	18.75	18.69	18.72	5,754	-0.02(-0.08%)
Dec 18, 2015	18.74	18.76	18.70	18.74	9,717	+0.11(+0.59%)
Dec 17, 2015	18.65	18.65	18.62	18.63	6,636	+0.05(+0.29%)
Dec 16, 2015	18.59	18.67	18.52	18.57	18,777	-0.03(-0.17%)
Dec 15, 2015	18.59	18.60	18.57	18.60	6,350	-0.08(-0.45%)
Dec 14, 2015	18.75	18.85	18.67	18.69	484,846	-0.12(-0.64%)
Dec 11, 2015	18.81	18.85	18.77	18.81	9,193	+0.03(+0.17%)
Dec 10, 2015	18.88	18.88	18.76	18.77	10,021	+0.02(+0.12%)
Dec 09, 2015	18.75	18.76	18.74	18.75	1,925	-0.09(-0.50%)
Dec 08, 2015	18.83	18.85	18.75	18.84	259,371	+0.07(+0.37%)
Dec 07, 2015	18.78	18.91	18.76	18.77	21,754	+0.05(+0.25%)
Dec 04, 2015	18.69	18.75	18.67	18.73	8,947	+0.02(+0.08%)
Dec 03, 2015	18.70	18.71	18.70	18.71	1,109	-0.22(-1.15%)
Dec 02, 2015	18.91	18.94	18.88	18.93	16,162	-0.02(-0.09%)
Dec 01, 2015	18.88	18.95	18.85	18.95	4,281	+0.17(+0.91%)
Nov 30, 2015	18.79	18.86	18.77	18.77	9,283	-0.05(-0.25%)
Nov 27, 2015	18.78	18.86	18.78	18.82	12,205	+0.06(+0.31%)
Nov 25, 2015	18.76	18.76	18.76	18.76	1,286	+0.01(+0.06%)
Nov 24, 2015	18.72	18.81	18.72	18.75	4,278	+0.03(+0.17%)
Nov 23, 2015	18.69	18.77	18.69	18.72	3,854	-0.03(-0.15%)
Nov 20, 2015	18.76	18.78	18.71	18.75	8,479	+0.04(+0.19%)
Nov 19, 2015	18.70	18.81	18.70	18.71	12,544	-0.02(-0.10%)
Nov 18, 2015	18.68	18.73	18.67	18.73	5,645	+0.00(+0.02%)
Nov 17, 2015	18.70	18.73	18.70	18.73	4,044	+0.01(+0.04%)
Nov 16, 2015	18.65	18.74	18.65	18.72	17,949	+0.05(+0.29%)
Nov 13, 2015	18.66	18.71	18.63	18.67	58,590	+0.04(+0.23%)
Nov 12, 2015	18.63	18.63	18.61	18.62	11,330	+0.01(+0.06%)
Nov 11, 2015	18.60	18.63	18.60	18.61	5,479	-0.01(-0.04%)
Nov 10, 2015	18.63	18.65	18.62	18.62	3,365	+0.05(+0.25%)
Nov 09, 2015	18.55	18.57	18.55	18.57	3,914	+0.02(+0.08%)
Nov 06, 2015	18.57	18.57	18.56	18.56	3,495	-0.13(-0.69%)
Nov 05, 2015	18.70	18.70	18.69	18.69	3,058	-0.09(-0.47%)
Nov 03, 2015	18.77	18.77	18.77	18.77	176	+0.02(+0.08%)
Nov 02, 2015	18.84	18.84	18.74	18.76	2,518	-0.01(-0.04%)
Oct 30, 2015	18.77	18.77	18.77	18.77	945	+0.02(+0.08%)
Oct 29, 2015	18.77	18.77	18.75	18.75	1,716	-0.07(-0.37%)
Oct 28, 2015	18.94	18.94	18.82	18.82	1,346	-0.12(-0.61%)
Oct 27, 2015	18.94	18.94	18.94	18.94	387	+0.02(+0.08%)
Oct 26, 2015	18.92	18.92	18.92	18.92	259	+0.05(+0.29%)
Oct 23, 2015	18.84	18.87	18.84	18.87	588	-0.09(-0.45%)
Oct 22, 2015	18.89	18.95	18.89	18.95	9,954	+0.06(+0.33%)
Oct 21, 2015	18.91	18.91	18.89	18.89	2,848	+0.10(+0.52%)
Oct 20, 2015	18.84	18.84	18.79	18.79	2,173	-0.05(-0.27%)
Oct 19, 2015	18.82	18.85	18.82	18.84	7,838	+0.02(+0.09%)
Oct 16, 2015	18.83	18.83	18.83	18.83	1,867	-0.02(-0.13%)
Oct 15, 2015	18.85	18.85	18.85	18.85	387	-0.01(-0.04%)
Oct 14, 2015	18.84	18.86	18.84	18.86	5,958	+0.04(+0.21%)
Oct 13, 2015	18.81	18.82	18.77	18.82	3,672	+0.08(+0.43%)
Oct 12, 2015	18.78	18.84	18.74	18.74	2,715	+0.04(+0.20%)
Oct 09, 2015	18.70	18.70	18.70	18.70	647	-0.07(-0.37%)
Oct 08, 2015	18.75	18.77	18.73	18.77	48,801	+0.05(+0.25%)
Oct 07, 2015	18.71	18.73	18.71	18.73	14,187	+0.05(+0.29%)
Oct 06, 2015	18.66	18.67	18.66	18.67	1,130	+0.15(+0.79%)
Oct 05, 2015	18.70	18.72	18.53	18.53	27,647	-0.21(-1.12%)
Oct 02, 2015	18.77	18.95	18.64	18.74	15,741	+0.01(+0.05%)
Oct 01, 2015	18.67	18.77	18.67	18.73	6,545	+0.07(+0.37%)
Sep 30, 2015	18.63	18.66	18.63	18.66	6,333	+0.02(+0.10%)
Sep 29, 2015	18.64	18.64	18.64	18.64	163	-0.07(-0.35%)
Sep 28, 2015	18.63	18.70	18.63	18.70	5,359	+0.09(+0.46%)
Sep 25, 2015	18.59	18.63	18.58	18.62	3,277	-0.11(-0.58%)
Sep 24, 2015	18.73	18.73	18.70	18.73	2,324	+0.05(+0.29%)
Sep 23, 2015	18.69	18.70	18.66	18.67	4,954	-0.02(-0.08%)
Sep 22, 2015	18.67	18.70	18.67	18.69	1,949	+0.07(+0.37%)
Sep 21, 2015	18.62	18.62	18.62	18.62	388	-0.10(-0.54%)
Sep 18, 2015	18.67	18.74	18.66	18.72	2,694	+0.11(+0.58%)
Sep 17, 2015	18.45	18.61	18.45	18.61	1,696	+0.18(+0.96%)
Sep 16, 2015	18.48	18.48	18.43	18.43	2,876	-0.08(-0.44%)
Sep 15, 2015	18.53	18.53	18.51	18.51	898	-0.07(-0.38%)
Sep 14, 2015	18.57	18.60	18.57	18.59	10,505	+0.00(+0.00%)
Sep 11, 2015	18.57	18.62	18.57	18.58	2,438	+0.05(+0.27%)
Sep 10, 2015	18.57	18.58	18.53	18.53	2,590	-0.08(-0.46%)
Sep 09, 2015	18.50	18.62	18.48	18.62	11,728	+0.05(+0.25%)
Sep 08, 2015	18.54	18.57	18.54	18.57	361	-0.09(-0.50%)
Sep 04, 2015	18.60	18.67	18.67	18.67	16,956	+0.20(+1.11%)
Sep 03, 2015	18.47	18.47	18.46	18.46	2,719	-0.03(-0.16%)
Sep 02, 2015	18.52	18.54	18.49	18.49	12,599	-0.18(-0.97%)
Sep 01, 2015	18.61	18.67	18.57	18.67	3,576	+0.26(+1.41%)
Aug 28, 2015	18.43	18.43	18.41	18.41	137	+0.07(+0.36%)
Aug 27, 2015	18.38	18.43	18.35	18.35	1,202	+0.06(+0.34%)
Aug 26, 2015	18.49	18.49	18.29	18.29	4,415	-0.20(-1.08%)
Aug 25, 2015	18.26	18.49	18.26	18.49	3,507	-0.11(-0.58%)
Aug 24, 2015	18.82	21.57	18.56	18.59	6,167	-0.02(-0.08%)
Aug 21, 2015	18.57	18.63	18.57	18.61	1,616	-0.01(-0.04%)
Aug 20, 2015	18.60	18.62	18.60	18.62	776	+0.12(+0.67%)
Aug 18, 2015	18.49	18.49	18.49	18.49	1,687	-0.02(-0.13%)
Aug 17, 2015	18.52	18.52	18.52	18.52	1,168	+0.08(+0.42%)
Aug 14, 2015	18.41	18.46	18.41	18.44	1,786	-0.08(-0.46%)
Aug 10, 2015	18.53	18.53	18.53	18.53	3,375	-0.01(-0.04%)
Aug 07, 2015	18.53	18.53	18.53	18.53	711	+0.02(+0.12%)
Aug 05, 2015	18.51	18.51	18.51	18.51	3	-0.01(-0.06%)
Aug 04, 2015	18.62	18.62	18.52	18.52	2,030	-0.17(-0.89%)
Aug 03, 2015	18.64	18.70	18.64	18.69	1,690	+0.10(+0.54%)
Jul 30, 2015	18.59	18.59	18.59	18.59	1,687	+0.07(+0.35%)
Jul 29, 2015	18.52	18.52	18.52	18.52	259	-0.03(-0.17%)
Jul 28, 2015	18.56	18.56	18.55	18.55	486	-0.06(-0.30%)
Jul 27, 2015	18.61	18.61	18.61	18.61	189	+0.12(+0.66%)
Jul 20, 2015	18.49	18.49	18.49	18.49	127	-0.00(-0.02%)
Jul 17, 2015	18.47	18.49	18.47	18.49	1,228	-0.00(-0.02%)
Jul 16, 2015	18.54	18.54	18.49	18.49	490	-0.02(-0.08%)
Jul 15, 2015	18.43	18.51	18.43	18.51	389	+0.06(+0.33%)
Jul 10, 2015	18.49	18.49	18.45	18.45	32	+0.00(+0.00%)
Jul 02, 2015	18.48	18.49	18.45	18.45	14	+0.02(+0.08%)
Jul 01, 2015	18.43	18.43	18.43	18.43	778	+0.04(+0.21%)
Jun 26, 2015	19.57	18.39	18.39	18.39	11,943	-0.25(-1.32%)
Jun 25, 2015	18.59	18.64	18.52	18.64	5,899	+0.09(+0.50%)
Jun 24, 2015	18.57	18.59	18.55	18.55	3,634	+0.02(+0.08%)
Jun 23, 2015	18.53	18.54	18.53	18.53	649	-0.09(-0.50%)
Jun 22, 2015	18.60	18.67	18.60	18.63	2,750	-0.04(-0.21%)
Jun 19, 2015	18.66	18.66	18.66	18.66	389	-0.04(-0.21%)
Jun 18, 2015	18.68	18.72	18.66	18.70	4,400	-0.04(-0.20%)
Jun 16, 2015	18.69	18.74	18.74	18.74	259	+0.08(+0.45%)
Jun 15, 2015	18.66	18.66	18.66	18.66	1,298	+0.00(+0.00%)
Jun 12, 2015	18.66	18.66	18.66	18.66	129	+0.03(+0.14%)
Jun 11, 2015	18.63	18.63	18.62	18.63	908	+0.07(+0.35%)
Jun 10, 2015	18.56	18.56	18.56	18.56	1,038	-0.05(-0.29%)
Jun 09, 2015	18.61	18.64	18.59	18.62	6,056	-0.05(-0.25%)
Jun 08, 2015	18.67	18.67	18.66	18.66	1,970	+0.01(+0.04%)
Jun 05, 2015	18.66	18.66	18.64	18.66	1,168	-0.08(-0.41%)
Jun 02, 2015	18.73	18.73	18.73	18.73	3	-0.18(-0.94%)