Dec 2026 Term Corp Ishares Ibonds ETF (NY: IBDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.44	24.50	24.44	24.46	113,027	+0.01(+0.04%)
May 27, 2021	24.48	24.48	24.44	24.45	90,855	-0.02(-0.08%)
May 26, 2021	24.49	24.49	24.45	24.47	88,390	+0.01(+0.04%)
May 25, 2021	24.45	24.50	24.44	24.46	142,776	+0.01(+0.04%)
May 24, 2021	24.47	24.47	24.42	24.45	1,764,903	+0.03(+0.13%)
May 21, 2021	24.44	24.44	24.40	24.42	65,772	-0.00(-0.01%)
May 20, 2021	24.36	24.44	24.36	24.42	72,444	+0.06(+0.25%)
May 19, 2021	24.41	24.43	24.34	24.36	263,375	-0.04(-0.15%)
May 18, 2021	24.38	24.44	24.36	24.40	172,351	+0.02(+0.08%)
May 17, 2021	24.38	24.40	24.37	24.38	66,038	-0.04(-0.15%)
May 14, 2021	24.40	24.42	24.37	24.42	53,820	+0.05(+0.20%)
May 13, 2021	24.36	24.48	24.34	24.37	207,006	+0.03(+0.14%)
May 12, 2021	24.40	24.40	24.32	24.33	199,243	-0.06(-0.26%)
May 11, 2021	24.40	24.42	24.37	24.40	126,431	-0.01(-0.04%)
May 10, 2021	24.42	24.47	24.40	24.41	1,491,266	-0.03(-0.11%)
May 07, 2021	24.46	24.48	24.40	24.44	180,907	+0.03(+0.11%)
May 06, 2021	24.41	24.41	24.38	24.41	128,155	+0.02(+0.08%)
May 05, 2021	24.40	24.41	24.33	24.39	238,101	+0.03(+0.11%)
May 04, 2021	24.38	24.38	24.34	24.36	262,639	+0.00(+0.00%)
May 03, 2021	24.36	24.37	24.33	24.36	1,260,613	+0.02(+0.08%)
Apr 30, 2021	24.30	24.43	24.29	24.34	138,294	+0.04(+0.15%)
Apr 29, 2021	24.30	24.32	24.26	24.31	281,330	+0.00(+0.00%)
Apr 28, 2021	24.33	24.33	24.27	24.31	65,288	+0.02(+0.08%)
Apr 27, 2021	24.34	24.34	24.29	24.29	85,449	-0.03(-0.11%)
Apr 26, 2021	24.34	24.46	24.31	24.32	116,245	-0.01(-0.04%)
Apr 23, 2021	24.30	24.34	24.30	24.32	202,206	-0.01(-0.04%)
Apr 22, 2021	24.33	24.33	24.29	24.33	99,398	+0.01(+0.04%)
Apr 21, 2021	24.31	24.32	24.30	24.32	70,451	+0.04(+0.15%)
Apr 20, 2021	24.28	24.32	24.27	24.29	139,806	+0.01(+0.04%)
Apr 19, 2021	24.26	24.28	24.21	24.28	120,184	+0.01(+0.04%)
Apr 16, 2021	24.29	24.30	24.26	24.27	71,110	-0.04(-0.15%)
Apr 15, 2021	24.30	24.35	24.25	24.31	56,550	+0.04(+0.15%)
Apr 14, 2021	24.30	24.30	24.23	24.27	255,337	-0.02(-0.08%)
Apr 13, 2021	24.24	24.29	24.21	24.29	104,102	+0.07(+0.30%)
Apr 12, 2021	24.23	24.29	24.20	24.21	217,747	-0.01(-0.04%)
Apr 09, 2021	24.21	24.29	24.18	24.22	108,955	-0.02(-0.08%)
Apr 08, 2021	24.24	24.27	24.22	24.24	152,841	+0.03(+0.11%)
Apr 07, 2021	24.22	24.23	24.19	24.21	137,176	+0.00(+0.00%)
Apr 06, 2021	24.15	24.21	24.10	24.21	158,210	+0.12(+0.51%)
Apr 05, 2021	24.11	24.13	24.05	24.09	99,726	-0.06(-0.24%)
Apr 01, 2021	24.17	24.18	24.12	24.15	67,838	+0.03(+0.11%)
Mar 31, 2021	24.12	24.14	24.11	24.12	85,730	+0.03(+0.11%)
Mar 30, 2021	24.11	24.11	24.05	24.10	127,277	-0.01(-0.04%)
Mar 29, 2021	24.10	24.15	24.08	24.10	68,532	-0.02(-0.08%)
Mar 26, 2021	24.15	24.16	24.12	24.12	50,155	-0.05(-0.19%)
Mar 25, 2021	24.16	24.24	24.13	24.17	156,694	+0.02(+0.08%)
Mar 24, 2021	24.11	24.16	24.11	24.15	95,818	+0.01(+0.06%)
Mar 23, 2021	24.13	24.15	24.10	24.14	162,422	+0.05(+0.21%)
Mar 22, 2021	24.09	24.16	24.09	24.09	738,746	+0.00(+0.00%)
Mar 19, 2021	24.09	24.12	24.08	24.09	226,302	-0.02(-0.08%)
Mar 18, 2021	24.15	24.15	24.08	24.10	81,800	-0.08(-0.34%)
Mar 17, 2021	24.13	24.29	24.09	24.19	110,266	+0.04(+0.15%)
Mar 16, 2021	24.17	24.17	24.12	24.15	103,966	+0.02(+0.08%)
Mar 15, 2021	24.10	24.13	24.09	24.13	35,972	+0.03(+0.11%)
Mar 12, 2021	24.14	24.14	24.08	24.10	97,689	-0.07(-0.30%)
Mar 11, 2021	24.20	24.21	24.14	24.18	197,944	+0.04(+0.15%)
Mar 10, 2021	24.11	24.17	24.10	24.14	82,100	+0.06(+0.25%)
Mar 09, 2021	24.06	24.10	24.03	24.08	141,271	+0.04(+0.17%)
Mar 08, 2021	24.20	24.20	24.02	24.04	121,803	-0.16(-0.64%)
Mar 05, 2021	24.22	24.22	24.13	24.20	66,765	-0.05(-0.19%)
Mar 04, 2021	24.36	24.39	24.21	24.24	65,072	-0.07(-0.30%)
Mar 03, 2021	24.38	24.38	24.31	24.32	78,012	-0.07(-0.30%)
Mar 02, 2021	24.41	24.42	24.35	24.39	76,541	+0.00(+0.00%)