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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.68	22.68	22.61	22.67	163,923	-0.09(-0.41%)
May 27, 2022	22.69	22.76	22.69	22.76	193,057	+0.06(+0.29%)
May 26, 2022	22.72	22.76	22.67	22.69	906,893	-0.01(-0.04%)
May 25, 2022	22.66	22.70	22.63	22.70	277,053	+0.08(+0.37%)
May 24, 2022	22.50	22.62	22.50	22.62	308,797	+0.16(+0.71%)
May 23, 2022	22.49	22.52	22.42	22.46	297,244	-0.04(-0.17%)
May 20, 2022	22.48	22.53	22.45	22.50	1,046,700	+0.05(+0.21%)
May 19, 2022	22.47	22.52	22.44	22.45	240,678	+0.06(+0.25%)
May 18, 2022	22.37	22.45	22.37	22.40	627,075	+0.01(+0.04%)
May 17, 2022	22.46	22.48	22.39	22.39	283,316	-0.13(-0.58%)
May 16, 2022	22.46	22.55	22.46	22.52	213,943	+0.03(+0.12%)
May 13, 2022	22.51	22.51	22.43	22.49	442,475	-0.05(-0.21%)
May 12, 2022	22.50	22.54	22.48	22.54	260,486	+0.07(+0.29%)
May 11, 2022	22.43	22.51	22.41	22.47	8,160,497	+0.04(+0.17%)
May 10, 2022	22.45	22.53	22.43	22.43	358,958	+0.01(+0.04%)
May 09, 2022	22.35	22.45	22.35	22.42	339,936	+0.04(+0.17%)
May 06, 2022	22.36	22.42	22.33	22.39	562,701	-0.01(-0.04%)
May 05, 2022	22.47	22.47	22.35	22.40	218,964	-0.12(-0.54%)
May 04, 2022	22.39	22.56	22.34	22.52	308,207	+0.13(+0.58%)
May 03, 2022	22.41	22.45	22.38	22.39	257,884	+0.03(+0.13%)
May 02, 2022	22.39	22.40	22.32	22.36	152,585	-0.02(-0.07%)
Apr 29, 2022	22.46	22.48	22.37	22.37	5,076,606	-0.13(-0.58%)
Apr 28, 2022	22.50	22.52	22.46	22.50	163,085	-0.03(-0.12%)
Apr 27, 2022	22.63	22.63	22.52	22.53	231,506	-0.06(-0.25%)
Apr 26, 2022	22.63	22.63	22.56	22.59	157,633	+0.05(+0.21%)
Apr 25, 2022	22.44	22.60	22.44	22.54	181,823	+0.12(+0.54%)
Apr 22, 2022	22.33	22.43	22.33	22.42	169,371	+0.02(+0.08%)
Apr 21, 2022	22.52	22.52	22.37	22.40	898,314	-0.08(-0.37%)
Apr 20, 2022	22.49	22.56	22.49	22.49	1,308,253	+0.02(+0.08%)
Apr 19, 2022	22.52	22.53	22.47	22.47	262,999	-0.11(-0.50%)
Apr 18, 2022	22.64	22.67	22.58	22.58	198,601	-0.04(-0.16%)
Apr 14, 2022	22.73	22.73	22.61	22.62	195,872	-0.13(-0.57%)
Apr 13, 2022	22.71	22.78	22.71	22.75	171,786	+0.03(+0.12%)
Apr 12, 2022	22.69	22.75	22.69	22.72	176,660	+0.11(+0.49%)
Apr 11, 2022	22.62	22.65	22.60	22.61	146,675	-0.05(-0.24%)
Apr 08, 2022	22.69	22.71	22.64	22.66	260,817	-0.07(-0.29%)
Apr 07, 2022	22.75	22.79	22.70	22.73	100,986	+0.03(+0.12%)
Apr 06, 2022	22.70	22.75	22.67	22.70	151,954	-0.06(-0.25%)
Apr 05, 2022	22.94	22.94	22.76	22.76	182,254	-0.15(-0.65%)
Apr 04, 2022	22.87	22.95	22.87	22.91	236,366	+0.04(+0.16%)
Apr 01, 2022	22.82	22.93	22.82	22.87	126,045	-0.07(-0.32%)
Mar 31, 2022	22.96	23.00	22.93	22.94	143,403	+0.01(+0.04%)
Mar 30, 2022	22.91	22.97	22.87	22.93	1,590,206	-0.02(-0.08%)
Mar 29, 2022	22.83	22.98	22.83	22.95	282,717	+0.16(+0.69%)
Mar 28, 2022	22.77	22.85	22.77	22.79	168,186	+0.00(+0.00%)
Mar 25, 2022	22.86	22.88	22.76	22.79	154,577	-0.13(-0.59%)
Mar 24, 2022	22.88	22.95	22.85	22.93	152,030	-0.00(-0.02%)
Mar 23, 2022	22.94	22.97	22.91	22.93	134,187	+0.02(+0.08%)
Mar 22, 2022	22.90	22.95	22.88	22.91	141,512	+0.00(+0.00%)
Mar 21, 2022	23.01	23.03	22.91	22.91	92,963	-0.15(-0.65%)
Mar 18, 2022	23.01	23.10	23.01	23.06	108,749	+0.00(+0.00%)
Mar 17, 2022	23.00	23.09	22.98	23.06	134,978	+0.03(+0.12%)
Mar 16, 2022	22.96	23.05	22.89	23.03	98,725	+0.08(+0.34%)
Mar 15, 2022	22.97	23.01	22.92	22.95	147,590	+0.04(+0.18%)
Mar 14, 2022	23.00	23.01	22.91	22.91	99,888	-0.20(-0.85%)
Mar 11, 2022	23.17	23.17	23.08	23.11	125,911	-0.06(-0.24%)
Mar 10, 2022	23.20	23.21	23.13	23.16	100,543	-0.07(-0.32%)
Mar 09, 2022	23.21	23.25	23.20	23.24	152,684	-0.02(-0.08%)
Mar 08, 2022	23.36	23.36	23.16	23.26	222,351	-0.16(-0.68%)
Mar 07, 2022	23.45	23.48	23.36	23.41	101,653	-0.12(-0.51%)
Mar 04, 2022	23.55	23.57	23.51	23.54	80,182	+0.04(+0.16%)
Mar 03, 2022	23.50	23.51	23.48	23.50	75,370	+0.00(+0.00%)
Mar 02, 2022	23.57	23.58	23.47	23.50	131,661	-0.18(-0.75%)