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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.76	19.76	19.65	19.74	8,656	+0.06(+0.32%)
May 27, 2016	19.72	19.68	19.68	19.68	65,533	-0.01(-0.04%)
May 26, 2016	19.68	19.72	19.64	19.68	9,624	+0.06(+0.28%)
May 25, 2016	19.61	19.65	19.60	19.63	11,783	+0.06(+0.28%)
May 24, 2016	19.67	19.67	19.57	19.57	22,786	-0.06(-0.28%)
May 23, 2016	19.62	19.64	19.58	19.63	10,824	-0.02(-0.08%)
May 20, 2016	19.57	19.66	19.57	19.65	9,046	+0.07(+0.36%)
May 19, 2016	19.60	19.61	19.57	19.57	11,117	+0.01(+0.04%)
May 18, 2016	19.71	19.71	19.57	19.57	8,288	-0.19(-0.96%)
May 17, 2016	19.58	19.77	19.57	19.76	6,679	-0.03(-0.13%)
May 16, 2016	19.69	19.80	19.68	19.78	18,568	-0.02(-0.11%)
May 13, 2016	19.79	19.80	19.72	19.80	6,613	+0.05(+0.24%)
May 12, 2016	19.72	19.79	19.70	19.76	21,374	-0.08(-0.39%)
May 11, 2016	19.78	19.83	19.72	19.83	8,227	+0.04(+0.20%)
May 10, 2016	19.79	19.84	19.76	19.79	23,748	+0.01(+0.04%)
May 09, 2016	19.68	19.79	19.68	19.79	10,509	+0.06(+0.32%)
May 06, 2016	19.77	19.82	19.70	19.72	7,126	-0.07(-0.36%)
May 05, 2016	19.74	19.83	19.72	19.79	24,849	-0.04(-0.19%)
May 04, 2016	19.76	20.09	19.68	19.83	58,711	+0.13(+0.68%)
May 03, 2016	19.74	19.81	19.68	19.70	19,319	-0.02(-0.08%)
May 02, 2016	19.74	19.75	19.64	19.72	10,228	+0.02(+0.11%)
Apr 29, 2016	19.67	19.69	19.65	19.69	4,529	+0.06(+0.29%)
Apr 28, 2016	19.66	19.69	19.62	19.64	7,848	+0.02(+0.11%)
Apr 27, 2016	19.65	19.65	19.60	19.62	14,724	+0.05(+0.24%)
Apr 26, 2016	19.51	19.62	19.51	19.57	15,947	-0.03(-0.16%)
Apr 25, 2016	19.59	19.63	19.59	19.60	5,529	+0.02(+0.12%)
Apr 22, 2016	19.61	19.67	19.52	19.58	61,106	+0.02(+0.08%)
Apr 21, 2016	19.58	19.61	19.55	19.56	7,324	-0.13(-0.64%)
Apr 20, 2016	19.72	19.73	19.62	19.69	14,280	+0.00(+0.00%)
Apr 19, 2016	19.65	19.70	19.64	19.69	13,246	-0.02(-0.12%)
Apr 18, 2016	19.66	19.71	19.63	19.71	16,122	+0.05(+0.24%)
Apr 15, 2016	19.62	19.69	19.60	19.66	16,875	+0.08(+0.41%)
Apr 14, 2016	19.60	19.64	19.56	19.58	5,758	-0.02(-0.09%)
Apr 13, 2016	19.56	19.63	19.53	19.60	18,817	+0.05(+0.24%)
Apr 12, 2016	19.70	19.70	19.52	19.55	10,755	-0.08(-0.40%)
Apr 11, 2016	19.60	19.70	19.57	19.63	154,745	+0.03(+0.14%)
Apr 08, 2016	19.62	19.62	19.55	19.60	5,698	-0.00(-0.00%)
Apr 07, 2016	19.58	19.66	19.57	19.61	52,647	+0.05(+0.26%)
Apr 06, 2016	19.58	19.59	19.54	19.55	27,096	-0.03(-0.16%)
Apr 05, 2016	19.59	19.62	19.52	19.58	9,741	+0.03(+0.17%)
Apr 04, 2016	19.50	19.58	19.47	19.55	31,305	+0.04(+0.21%)
Apr 01, 2016	19.49	19.52	19.47	19.51	7,978	+0.05(+0.23%)
Mar 31, 2016	19.43	19.46	19.42	19.46	6,627	-0.02(-0.08%)
Mar 30, 2016	19.46	20.06	19.39	19.48	39,379	+0.03(+0.16%)
Mar 29, 2016	19.37	19.45	19.36	19.45	10,545	+0.02(+0.12%)
Mar 28, 2016	19.33	19.43	19.33	19.43	11,603	+0.10(+0.53%)
Mar 24, 2016	19.36	19.32	19.32	19.32	9,068	-0.06(-0.32%)
Mar 23, 2016	19.28	19.39	19.28	19.39	10,633	+0.14(+0.73%)
Mar 22, 2016	19.37	19.38	19.25	19.25	19,805	-0.05(-0.24%)
Mar 21, 2016	19.28	19.34	19.22	19.29	15,041	+0.04(+0.20%)
Mar 18, 2016	19.24	19.25	19.21	19.25	11,264	+0.05(+0.26%)
Mar 17, 2016	19.18	19.24	19.16	19.20	11,954	+0.08(+0.43%)
Mar 16, 2016	19.03	19.13	19.03	19.12	10,546	+0.03(+0.17%)
Mar 15, 2016	19.07	19.09	19.06	19.09	3,657	+0.07(+0.35%)
Mar 14, 2016	19.03	19.06	18.97	19.02	19,713	+0.03(+0.16%)
Mar 11, 2016	19.02	19.02	18.95	18.99	7,203	-0.01(-0.05%)
Mar 10, 2016	18.99	19.02	18.89	19.00	16,525	+0.02(+0.08%)
Mar 09, 2016	18.99	19.07	18.96	18.99	6,843	-0.07(-0.37%)
Mar 08, 2016	19.07	19.08	19.03	19.06	24,279	+0.17(+0.92%)
Mar 07, 2016	18.90	18.92	18.89	18.88	13,636	-0.04(-0.22%)
Mar 04, 2016	18.95	18.95	18.89	18.92	14,672	-0.02(-0.12%)
Mar 03, 2016	18.92	18.98	18.83	18.95	13,065	+0.08(+0.44%)
Mar 02, 2016	18.88	18.89	18.85	18.86	8,226	-0.10(-0.52%)

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.