Skip to main content

iShares iBonds Dec 2029 Term Corporate ETF (NY: IBDU )

22.75 -0.04 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 22.77 22.79 22.75 22.75 1,585,018 -0.04(-0.18%)
Dec 26, 2024 22.73 22.79 22.71 22.79 627,250 +0.03(+0.13%)
Dec 24, 2024 22.77 22.77 22.70 22.76 691,440 +0.02(+0.09%)
Dec 23, 2024 22.76 22.77 22.71 22.74 2,305,752 -0.02(-0.09%)
Dec 20, 2024 22.78 23.47 22.75 22.76 1,880,330 +0.05(+0.22%)
Dec 19, 2024 22.76 22.76 22.69 22.71 867,051 -0.01(-0.04%)
Dec 18, 2024 22.91 22.91 22.72 22.72 706,728 -0.25(-1.09%)
Dec 17, 2024 22.98 23.18 22.97 22.97 494,738 -0.02(-0.09%)
Dec 16, 2024 23.00 23.01 22.97 22.99 425,770 +0.01(+0.04%)
Dec 13, 2024 23.02 23.02 22.97 22.98 411,731 -0.06(-0.26%)
Dec 12, 2024 23.05 23.07 23.03 23.04 357,230 -0.04(-0.17%)
Dec 11, 2024 23.14 23.14 23.07 23.08 372,884 -0.02(-0.09%)
Dec 10, 2024 23.08 23.10 23.06 23.10 279,448 +0.00(+0.00%)
Dec 09, 2024 23.09 23.11 23.09 23.10 276,967 -0.03(-0.13%)
Dec 06, 2024 23.14 23.14 23.09 23.13 363,545 +0.06(+0.26%)
Dec 05, 2024 23.07 23.08 23.04 23.07 974,075 -0.01(-0.04%)
Dec 04, 2024 23.02 23.09 23.01 23.08 447,068 +0.04(+0.17%)
Dec 03, 2024 23.10 23.10 23.03 23.04 1,519,081 -0.02(-0.09%)
Dec 02, 2024 23.07 23.07 23.01 23.06 279,436 -0.08(-0.35%)
Nov 29, 2024 23.12 23.14 23.12 23.14 102,653 +0.06(+0.26%)
Nov 27, 2024 23.09 23.10 23.04 23.08 369,315 +0.06(+0.26%)
Nov 26, 2024 23.05 23.05 22.98 23.02 239,567 -0.03(-0.13%)
Nov 25, 2024 23.05 23.10 23.00 23.05 342,178 +0.13(+0.57%)
Nov 22, 2024 22.95 22.96 22.91 22.92 513,780 -0.01(-0.04%)
Nov 21, 2024 22.94 22.97 22.91 22.93 613,255 +0.00(+0.00%)
Nov 20, 2024 22.93 22.96 22.91 22.93 1,525,411 -0.03(-0.13%)
Nov 19, 2024 22.98 22.98 22.94 22.96 276,369 +0.04(+0.17%)
Nov 18, 2024 22.92 22.94 22.89 22.92 467,665 +0.02(+0.09%)
Nov 15, 2024 22.85 22.94 22.82 22.90 598,390 +0.03(+0.13%)
Nov 14, 2024 22.92 22.93 22.86 22.87 460,735 -0.03(-0.13%)
Nov 13, 2024 22.95 22.97 22.89 22.90 362,243 -0.01(-0.04%)
Nov 12, 2024 22.95 22.95 22.88 22.91 1,639,237 -0.08(-0.35%)
Nov 11, 2024 23.00 23.00 22.96 22.99 338,950 -0.03(-0.13%)
Nov 08, 2024 23.01 23.06 23.00 23.02 240,151 -0.02(-0.09%)
Nov 07, 2024 22.97 23.04 22.95 23.04 1,261,390 +0.15(+0.66%)
Nov 06, 2024 22.87 22.94 22.85 22.89 383,819 -0.07(-0.30%)
Nov 05, 2024 22.94 22.97 22.89 22.96 459,424 +0.02(+0.09%)
Nov 04, 2024 22.96 22.98 22.92 22.94 340,275 +0.06(+0.26%)
Nov 01, 2024 22.96 22.98 22.87 22.88 230,872 -0.05(-0.21%)
Oct 31, 2024 22.93 22.95 22.88 22.93 330,160 -0.01(-0.04%)
Oct 30, 2024 23.03 23.03 22.94 22.94 351,336 -0.05(-0.22%)
Oct 29, 2024 22.96 23.00 22.91 22.99 488,385 +0.01(+0.04%)
Oct 28, 2024 23.02 23.02 22.96 22.98 218,145 -0.02(-0.09%)
Oct 25, 2024 23.05 23.06 22.99 23.00 168,332 -0.03(-0.13%)
Oct 24, 2024 23.01 23.04 22.99 23.03 250,911 +0.03(+0.13%)
Oct 23, 2024 22.99 23.00 22.94 23.00 232,643 -0.04(-0.17%)
Oct 22, 2024 23.08 23.09 23.01 23.04 447,063 -0.02(-0.09%)
Oct 21, 2024 23.16 23.16 23.05 23.06 373,434 -0.10(-0.43%)
Oct 18, 2024 23.16 23.17 23.14 23.16 213,762 +0.02(+0.09%)
Oct 17, 2024 23.18 23.18 23.13 23.14 464,442 -0.06(-0.26%)
Oct 16, 2024 23.19 23.20 23.17 23.20 211,714 +0.04(+0.17%)
Oct 15, 2024 23.16 23.17 23.14 23.16 472,447 +0.04(+0.17%)
Oct 14, 2024 23.10 23.12 23.08 23.12 213,919 -0.01(-0.04%)
Oct 11, 2024 23.10 23.15 23.10 23.13 239,683 +0.02(+0.09%)
Oct 10, 2024 23.11 23.12 23.06 23.11 398,171 +0.02(+0.09%)
Oct 09, 2024 23.09 23.11 23.07 23.09 521,523 -0.03(-0.13%)
Oct 08, 2024 23.09 23.13 23.07 23.12 559,018 +0.03(+0.13%)
Oct 07, 2024 23.11 23.12 23.09 23.09 327,083 -0.06(-0.26%)
Oct 04, 2024 23.22 23.22 23.14 23.15 620,600 -0.14(-0.60%)
Oct 03, 2024 23.31 23.32 23.28 23.29 315,415 -0.07(-0.30%)
Oct 02, 2024 23.34 23.37 23.31 23.36 253,054 -0.01(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.