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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.31	22.38	22.30	22.37	49,691	+0.04(+0.16%)
Jun 27, 2019	22.27	22.34	22.26	22.33	157,460	+0.08(+0.35%)
Jun 26, 2019	22.28	22.32	22.25	22.25	62,176	-0.07(-0.31%)
Jun 25, 2019	22.37	22.37	22.30	22.32	132,474	-0.03(-0.12%)
Jun 24, 2019	22.32	22.35	22.31	22.35	86,993	+0.06(+0.25%)
Jun 21, 2019	22.27	22.30	22.25	22.29	77,055	-0.02(-0.10%)
Jun 20, 2019	22.32	22.36	22.30	22.32	83,979	+0.05(+0.24%)
Jun 19, 2019	22.11	22.27	22.09	22.26	195,035	+0.13(+0.59%)
Jun 18, 2019	22.18	22.18	22.11	22.13	93,727	+0.03(+0.16%)
Jun 17, 2019	22.10	22.11	22.07	22.10	181,085	+0.01(+0.04%)
Jun 14, 2019	22.03	22.11	22.03	22.09	38,928	-0.01(-0.04%)
Jun 13, 2019	22.04	22.11	22.04	22.10	165,536	+0.03(+0.16%)
Jun 12, 2019	22.02	22.06	22.02	22.06	100,269	+0.08(+0.36%)
Jun 11, 2019	21.99	22.03	21.97	21.98	60,271	-0.05(-0.24%)
Jun 10, 2019	22.03	22.04	21.99	22.04	35,214	-0.05(-0.24%)
Jun 07, 2019	22.09	22.09	22.03	22.09	72,819	+0.09(+0.40%)
Jun 06, 2019	22.02	22.03	22.00	22.00	64,390	-0.02(-0.08%)
Jun 05, 2019	22.02	22.04	21.99	22.02	86,398	+0.03(+0.12%)
Jun 04, 2019	22.00	22.00	21.91	21.99	123,746	+0.01(+0.04%)
Jun 03, 2019	21.94	21.98	21.92	21.98	61,410	+0.08(+0.36%)
May 31, 2019	21.83	21.91	21.83	21.90	38,005	+0.06(+0.28%)
May 30, 2019	21.76	21.84	21.75	21.84	59,127	+0.09(+0.40%)
May 29, 2019	21.81	21.82	21.76	21.76	82,856	-0.03(-0.16%)
May 28, 2019	21.79	21.82	21.76	21.79	118,190	+0.03(+0.12%)
May 24, 2019	21.73	21.76	21.71	21.76	43,631	+0.02(+0.08%)
May 23, 2019	21.74	21.76	21.71	21.75	73,239	+0.04(+0.20%)
May 22, 2019	21.68	21.71	21.66	21.70	54,647	+0.03(+0.16%)
May 21, 2019	21.64	21.68	21.64	21.67	51,564	-0.01(-0.04%)
May 20, 2019	21.76	21.76	21.68	21.68	68,055	-0.06(-0.28%)
May 17, 2019	21.76	21.76	21.69	21.74	100,237	+0.00(+0.02%)
May 16, 2019	21.71	21.75	21.69	21.73	83,393	-0.02(-0.10%)
May 15, 2019	21.74	21.76	21.73	21.76	81,627	+0.05(+0.24%)
May 14, 2019	21.70	21.70	21.66	21.70	67,160	+0.03(+0.12%)
May 13, 2019	21.67	21.70	21.67	21.68	53,851	+0.02(+0.08%)
May 10, 2019	21.67	21.68	21.63	21.66	44,894	-0.01(-0.04%)
May 09, 2019	21.69	21.69	21.64	21.67	79,670	+0.03(+0.12%)
May 08, 2019	21.69	21.69	21.62	21.64	121,668	-0.03(-0.12%)
May 07, 2019	21.65	21.68	21.64	21.67	49,683	+0.03(+0.16%)
May 06, 2019	21.65	21.65	21.62	21.63	120,041	+0.04(+0.20%)
May 03, 2019	21.59	21.61	21.57	21.59	79,110	+0.03(+0.16%)
May 02, 2019	21.62	21.62	21.56	21.56	54,760	-0.08(-0.36%)
May 01, 2019	21.66	21.72	21.61	21.63	97,670	-0.01(-0.04%)
Apr 30, 2019	21.60	21.68	21.58	21.64	100,027	+0.02(+0.08%)
Apr 29, 2019	21.61	21.63	21.58	21.63	74,254	-0.02(-0.08%)
Apr 26, 2019	21.63	21.64	21.61	21.64	63,213	+0.06(+0.28%)
Apr 25, 2019	21.59	21.60	21.57	21.58	85,716	-0.02(-0.08%)
Apr 24, 2019	21.55	21.60	21.55	21.60	131,849	+0.07(+0.32%)
Apr 23, 2019	21.51	21.53	21.50	21.53	113,560	+0.04(+0.20%)
Apr 22, 2019	21.50	21.51	21.48	21.49	63,268	+0.01(+0.04%)
Apr 18, 2019	21.49	21.52	21.48	21.48	93,726	+0.02(+0.08%)
Apr 17, 2019	21.50	21.51	21.46	21.46	42,544	-0.01(-0.04%)
Apr 16, 2019	21.53	21.53	21.47	21.47	429,751	-0.07(-0.32%)
Apr 15, 2019	21.53	21.55	21.53	21.54	160,744	+0.03(+0.12%)
Apr 12, 2019	21.54	21.55	21.49	21.51	60,219	-0.07(-0.32%)
Apr 11, 2019	21.57	21.60	21.55	21.58	117,005	+0.01(+0.04%)
Apr 10, 2019	21.55	21.58	21.54	21.57	20,429	+0.07(+0.32%)
Apr 09, 2019	21.51	21.55	21.50	21.50	305,661	-0.01(-0.04%)
Apr 08, 2019	21.51	21.52	21.48	21.51	62,374	+0.03(+0.12%)
Apr 05, 2019	21.49	21.52	21.44	21.49	98,447	+0.01(+0.04%)
Apr 04, 2019	21.48	21.50	21.44	21.48	107,173	+0.00(+0.00%)
Apr 03, 2019	21.46	21.48	21.43	21.48	97,972	-0.01(-0.04%)
Apr 02, 2019	21.48	21.49	21.43	21.49	63,546	+0.02(+0.08%)