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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.20	20.26	20.15	20.19	43,683	+0.00(+0.00%)
May 30, 2018	20.17	20.25	20.13	20.19	33,079	-0.06(-0.29%)
May 29, 2018	20.18	20.34	20.18	20.25	106,973	+0.09(+0.46%)
May 25, 2018		20.16	20.16	20.16	0	+0.09(+0.46%)
May 24, 2018	20.03	20.12	20.03	20.07	36,859	+0.03(+0.17%)
May 23, 2018	20.02	20.09	19.99	20.03	41,461	+0.02(+0.08%)
May 22, 2018	19.99	20.04	19.94	20.02	61,078	+0.00(+0.00%)
May 21, 2018	19.95	20.02	19.93	20.02	33,406	-0.01(-0.04%)
May 18, 2018	19.96	20.03	19.93	20.02	27,375	+0.08(+0.42%)
May 17, 2018	19.93	19.96	19.93	19.94	54,290	-0.02(-0.08%)
May 16, 2018	19.95	20.02	19.93	19.96	35,191	-0.04(-0.21%)
May 15, 2018	20.05	20.05	19.93	20.00	68,711	-0.09(-0.46%)
May 14, 2018	20.10	20.11	20.02	20.09	37,681	-0.02(-0.08%)
May 11, 2018	20.03	20.13	20.03	20.11	28,781	+0.01(+0.04%)
May 10, 2018	20.02	20.11	20.01	20.10	54,543	+0.07(+0.34%)
May 09, 2018	20.07	20.07	19.96	20.03	1,067,059	+0.02(+0.08%)
May 08, 2018	19.95	20.09	19.95	20.02	96,131	-0.05(-0.27%)
May 07, 2018	20.12	20.12	20.02	20.07	32,174	-0.02(-0.11%)
May 04, 2018	20.14	20.14	20.00	20.09	22,886	+0.00(+0.00%)
May 03, 2018	20.11	20.13	20.07	20.09	18,908	+0.03(+0.13%)
May 02, 2018	19.96	20.11	19.96	20.07	18,859	+0.02(+0.08%)
May 01, 2018	20.04	20.12	20.00	20.05	38,229	-0.00(-0.01%)
Apr 30, 2018	20.10	20.13	20.01	20.05	39,388	-0.05(-0.25%)
Apr 27, 2018	20.05	20.12	20.03	20.10	12,225	+0.08(+0.38%)
Apr 26, 2018	20.05	20.09	20.02	20.03	28,223	+0.00(+0.00%)
Apr 25, 2018	20.04	20.05	20.03	20.03	38,963	-0.04(-0.19%)
Apr 24, 2018	20.06	20.11	20.04	20.07	41,422	-0.04(-0.18%)
Apr 23, 2018	20.10	20.12	20.03	20.10	35,030	-0.01(-0.04%)
Apr 20, 2018	20.05	20.15	20.05	20.11	31,190	-0.06(-0.29%)
Apr 19, 2018	20.19	20.19	20.11	20.17	47,597	-0.06(-0.29%)
Apr 18, 2018	20.27	20.28	20.22	20.23	39,800	-0.08(-0.37%)
Apr 17, 2018	20.27	20.31	20.23	20.30	81,071	+0.01(+0.04%)
Apr 16, 2018	20.21	20.30	20.20	20.30	25,182	+0.00(+0.00%)
Apr 13, 2018	20.23	20.30	20.23	20.30	17,038	+0.01(+0.04%)
Apr 12, 2018	20.31	20.31	20.24	20.29	37,992	-0.04(-0.21%)
Apr 11, 2018	20.29	20.34	20.27	20.33	173,524	+0.02(+0.08%)
Apr 10, 2018	20.32	20.33	20.25	20.31	92,415	-0.01(-0.04%)
Apr 09, 2018	20.31	20.33	20.22	20.32	48,266	+0.02(+0.08%)
Apr 06, 2018	20.29	20.32	20.21	20.30	21,655	+0.04(+0.21%)
Apr 05, 2018	20.17	20.26	20.17	20.26	27,515	-0.00(-0.00%)
Apr 04, 2018	20.25	20.29	20.20	20.26	45,583	+0.05(+0.25%)
Apr 03, 2018	20.30	20.30	20.21	20.21	32,233	-0.09(-0.45%)
Apr 02, 2018	20.19	20.32	20.19	20.30	20,403	+0.01(+0.04%)
Mar 29, 2018		20.30	20.30	20.30	0	+0.09(+0.45%)
Mar 28, 2018	20.30	20.30	20.16	20.20	38,135	+0.03(+0.17%)
Mar 27, 2018	20.16	20.24	20.09	20.17	53,001	+0.03(+0.12%)
Mar 26, 2018	20.07	20.17	20.07	20.15	40,787	+0.01(+0.04%)
Mar 23, 2018	20.15	20.17	20.08	20.14	32,332	-0.02(-0.12%)
Mar 22, 2018	20.11	20.19	20.10	20.16	14,701	+0.09(+0.46%)
Mar 21, 2018	20.12	20.12	20.05	20.07	37,347	-0.07(-0.33%)
Mar 20, 2018	20.14	20.15	20.09	20.14	51,220	+0.00(+0.00%)
Mar 19, 2018	20.13	20.19	20.12	20.14	41,065	-0.03(-0.17%)
Mar 16, 2018	20.18	20.18	20.10	20.17	62,363	+0.00(+0.00%)
Mar 15, 2018	20.15	20.22	20.14	20.17	212,552	+0.01(+0.04%)
Mar 14, 2018	20.17	20.23	20.15	20.16	25,844	+0.00(+0.00%)
Mar 13, 2018	20.16	20.21	20.15	20.16	27,963	+0.00(+0.00%)
Mar 12, 2018	20.20	20.20	20.12	20.16	100,969	-0.02(-0.08%)
Mar 09, 2018	20.22	20.24	20.13	20.18	35,952	-0.04(-0.18%)
Mar 08, 2018	20.21	20.28	20.17	20.21	150,756	+0.00(+0.01%)
Mar 07, 2018		20.28		20.21	78,402	-0.02(-0.08%)
Mar 06, 2018	20.25	20.30	20.20	20.23	32,445	+0.00(+0.00%)
Mar 05, 2018	20.25	20.27	20.19	20.23	37,005	-0.01(-0.04%)
Mar 02, 2018	20.19	20.25	20.16	20.24	39,801	+0.03(+0.12%)