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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	24.58	24.61	24.58	24.59	375,635	-0.01(-0.04%)
Apr 29, 2024	24.61	24.62	24.60	24.60	332,949	+0.01(+0.04%)
Apr 26, 2024	24.60	24.61	24.59	24.59	224,006	+0.00(+0.00%)
Apr 25, 2024	24.56	24.60	24.56	24.59	941,594	+0.01(+0.04%)
Apr 24, 2024	24.58	24.59	24.58	24.58	338,908	-0.02(-0.08%)
Apr 23, 2024	24.58	24.60	24.57	24.60	215,062	+0.02(+0.08%)
Apr 22, 2024	24.56	24.58	24.56	24.58	366,450	+0.02(+0.08%)
Apr 19, 2024	24.52	24.58	24.52	24.56	586,748	+0.00(+0.00%)
Apr 18, 2024	24.55	24.57	24.55	24.56	2,107,740	-0.01(-0.04%)
Apr 17, 2024	24.55	24.57	24.55	24.57	310,886	+0.02(+0.08%)
Apr 16, 2024	24.54	24.57	24.54	24.55	440,121	-0.01(-0.04%)
Apr 15, 2024	24.55	24.56	24.54	24.56	383,016	+0.00(+0.00%)
Apr 12, 2024	24.57	24.57	24.56	24.56	346,821	+0.01(+0.04%)
Apr 11, 2024	24.53	24.56	24.53	24.55	266,803	+0.02(+0.08%)
Apr 10, 2024	24.54	24.56	24.53	24.53	397,060	-0.06(-0.24%)
Apr 09, 2024	24.58	24.61	24.58	24.59	355,058	+0.01(+0.04%)
Apr 08, 2024	24.57	24.59	24.57	24.58	333,571	+0.01(+0.04%)
Apr 05, 2024	24.59	24.59	24.57	24.57	502,695	-0.02(-0.08%)
Apr 04, 2024	24.59	24.60	24.58	24.59	246,984	+0.01(+0.04%)
Apr 03, 2024	24.56	24.59	24.56	24.58	633,677	+0.02(+0.08%)
Apr 02, 2024	24.56	24.57	24.55	24.56	481,983	+0.00(+0.00%)
Apr 01, 2024	24.58	24.58	24.54	24.56	401,839	-0.01(-0.05%)
Mar 28, 2024	24.56	24.57	24.55	24.57	309,227	+0.01(+0.04%)
Mar 27, 2024	24.55	24.58	24.55	24.56	431,942	+0.00(+0.02%)
Mar 26, 2024	24.56	24.56	24.54	24.56	470,609	-0.00(-0.02%)
Mar 25, 2024	24.55	24.56	24.55	24.56	228,940	+0.01(+0.04%)
Mar 22, 2024	24.57	24.57	24.55	24.55	586,454	+0.00(+0.00%)
Mar 21, 2024	24.54	24.57	24.53	24.55	603,852	+0.02(+0.08%)
Mar 20, 2024	24.52	24.55	24.52	24.53	633,195	+0.00(+0.00%)
Mar 19, 2024	24.52	24.54	24.52	24.53	316,951	+0.02(+0.08%)
Mar 18, 2024	24.50	24.52	24.50	24.52	188,729	+0.02(+0.08%)
Mar 15, 2024	24.52	24.52	24.50	24.50	380,405	-0.02(-0.08%)
Mar 14, 2024	24.51	24.52	24.50	24.52	568,878	+0.00(+0.00%)
Mar 13, 2024	24.51	24.53	24.51	24.52	229,905	+0.00(+0.00%)
Mar 12, 2024	24.52	24.52	24.51	24.52	328,163	+0.00(+0.00%)
Mar 11, 2024	24.52	24.53	24.52	24.52	303,567	-0.02(-0.08%)
Mar 08, 2024	24.53	24.55	24.52	24.53	650,024	+0.03(+0.12%)
Mar 07, 2024	24.51	24.52	24.51	24.51	463,390	+0.01(+0.06%)
Mar 06, 2024	24.50	24.51	24.49	24.49	452,466	-0.00(-0.02%)
Mar 05, 2024	24.48	24.50	24.48	24.50	393,852	+0.03(+0.12%)
Mar 04, 2024	24.48	24.48	24.47	24.47	434,630	-0.03(-0.12%)
Mar 01, 2024	24.47	24.55	24.45	24.50	1,461,754	+0.05(+0.19%)
Feb 29, 2024	24.46	24.48	24.45	24.45	378,056	+0.01(+0.04%)
Feb 28, 2024	24.46	24.46	24.44	24.44	391,378	+0.00(+0.00%)
Feb 27, 2024	24.44	24.46	24.44	24.44	434,744	-0.01(-0.04%)
Feb 26, 2024	24.43	24.45	24.43	24.45	357,341	-0.01(-0.04%)
Feb 23, 2024	24.45	24.46	24.44	24.46	334,039	+0.02(+0.08%)
Feb 22, 2024	24.44	24.47	24.43	24.44	496,657	+0.00(+0.00%)
Feb 21, 2024	24.47	24.47	24.43	24.44	432,539	-0.03(-0.12%)
Feb 20, 2024	24.45	24.47	24.45	24.47	333,694	+0.03(+0.12%)
Feb 16, 2024	24.42	24.45	24.42	24.44	608,992	-0.02(-0.08%)
Feb 15, 2024	24.43	24.47	24.43	24.46	886,622	+0.03(+0.12%)
Feb 14, 2024	24.44	24.45	24.41	24.43	742,471	+0.04(+0.16%)
Feb 13, 2024	24.39	24.43	24.37	24.39	888,652	-0.07(-0.28%)
Feb 12, 2024	24.46	24.48	24.44	24.46	353,514	+0.01(+0.04%)
Feb 09, 2024	24.46	24.46	24.43	24.45	468,880	+0.00(+0.00%)
Feb 08, 2024	24.44	24.46	24.43	24.45	721,088	-0.01(-0.04%)
Feb 07, 2024	24.46	24.48	24.44	24.46	554,822	+0.01(+0.06%)
Feb 06, 2024	24.43	24.47	24.42	24.44	468,984	+0.01(+0.06%)
Feb 05, 2024	24.44	24.47	24.42	24.43	747,909	-0.03(-0.12%)
Feb 02, 2024	24.41	24.47	24.41	24.46	454,167	-0.02(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.