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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.46	20.56	20.45	20.55	28,095	+0.12(+0.60%)
Jul 28, 2016	20.40	20.50	20.38	20.43	8,804	-0.08(-0.40%)
Jul 27, 2016	20.40	20.52	20.38	20.51	13,249	+0.12(+0.58%)
Jul 26, 2016	20.47	20.47	20.33	20.39	15,390	+0.00(+0.00%)
Jul 25, 2016	20.48	20.48	20.39	20.39	14,771	+0.02(+0.08%)
Jul 22, 2016	20.42	20.45	20.38	20.38	6,619	-0.00(-0.01%)
Jul 21, 2016	20.47	20.47	20.30	20.38	14,489	+0.08(+0.40%)
Jul 20, 2016	20.36	20.37	20.29	20.30	9,135	-0.04(-0.18%)
Jul 19, 2016	20.34	20.42	20.29	20.33	20,290	+0.04(+0.18%)
Jul 18, 2016	20.37	20.41	20.30	20.30	34,592	-0.02(-0.08%)
Jul 15, 2016	20.41	20.41	20.31	20.31	11,390	-0.09(-0.43%)
Jul 14, 2016	20.44	20.45	20.35	20.40	17,810	-0.02(-0.12%)
Jul 13, 2016	20.34	20.52	20.32	20.42	13,381	+0.00(+0.00%)
Jul 12, 2016	20.49	20.49	20.30	20.42	27,405	-0.06(-0.27%)
Jul 11, 2016	20.54	20.54	20.42	20.48	23,223	+0.04(+0.19%)
Jul 08, 2016	20.49	20.51	20.44	20.44	31,482	-0.02(-0.12%)
Jul 07, 2016	20.65	20.65	20.42	20.46	34,442	-0.01(-0.04%)
Jul 06, 2016	20.49	20.51	20.39	20.47	13,245	+0.02(+0.12%)
Jul 05, 2016	20.44	20.48	20.41	20.45	10,337	+0.10(+0.47%)
Jul 01, 2016	20.39	20.35	20.35	20.35	15,106	+0.05(+0.24%)
Jun 30, 2016	20.30	20.32	20.24	20.30	24,401	+0.11(+0.53%)
Jun 29, 2016	20.27	20.31	20.19	20.19	8,474	-0.05(-0.26%)
Jun 28, 2016	20.28	20.28	20.21	20.25	14,288	+0.06(+0.31%)
Jun 27, 2016	20.20	20.26	20.18	20.18	21,305	+0.06(+0.32%)
Jun 24, 2016	20.03	20.14	20.01	20.12	22,423	+0.16(+0.79%)
Jun 23, 2016	20.04	20.05	19.96	19.96	14,863	-0.02(-0.12%)
Jun 22, 2016	19.93	20.00	19.93	19.99	4,391	+0.04(+0.20%)
Jun 21, 2016	19.99	20.02	19.95	19.95	3,928	-0.06(-0.28%)
Jun 20, 2016	19.99	20.00	19.95	20.00	10,420	-0.03(-0.16%)
Jun 17, 2016	20.07	20.07	19.95	20.03	15,048	-0.03(-0.16%)
Jun 16, 2016	20.07	20.10	20.07	20.07	10,064	+0.05(+0.24%)
Jun 15, 2016	19.99	20.08	19.97	20.02	5,805	+0.06(+0.32%)
Jun 14, 2016	20.00	20.05	19.95	19.95	14,220	-0.12(-0.59%)
Jun 13, 2016	20.08	20.09	19.98	20.07	25,589	+0.02(+0.08%)
Jun 10, 2016	20.05	20.09	20.04	20.06	39,806	+0.04(+0.20%)
Jun 09, 2016	20.01	20.03	19.95	20.02	6,553	+0.01(+0.04%)
Jun 08, 2016	19.92	20.02	19.92	20.01	11,371	+0.02(+0.08%)
Jun 07, 2016	19.93	19.99	19.93	19.99	1,251	+0.07(+0.35%)
Jun 06, 2016	19.93	19.96	19.92	19.92	5,485	-0.05(-0.24%)
Jun 03, 2016	19.90	19.97	19.89	19.97	5,481	+0.22(+1.12%)
Jun 02, 2016	19.84	19.84	19.72	19.75	12,839	-0.02(-0.12%)
Jun 01, 2016	19.78	19.78	19.69	19.77	24,119	-0.03(-0.15%)
May 31, 2016	19.83	19.83	19.71	19.80	8,629	+0.06(+0.32%)
May 27, 2016	19.78	19.74	19.74	19.74	65,325	-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	10,790	-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	18,510	-0.02(-0.11%)
May 13, 2016	19.86	19.87	19.78	19.87	6,592	+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(+0.20%)
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%)