iShares iBonds Dec 2021 Term Corporate ETF Historical Stock Prices

(ETF)
IBDM 
$24.63
*  
0.01
0.04%
Get IBDM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IBDM now


Community Rating:
View:    IBDM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.62 24.75 24.615 24.63 27,387
12/01/2016 24.69 24.69 24.5 24.62 44,303
11/30/2016 24.77 24.77 24.65 24.69 1,168,395
11/29/2016 24.82 24.82 24.7 24.75 44,631
11/28/2016 24.62 24.7799 24.62 24.73 30,173
11/25/2016 24.76 24.76 24.6 24.6 8,364
11/23/2016 24.71 24.72 24.59 24.6814 43,085
11/22/2016 24.82 24.82 24.69 24.76 89,677
11/21/2016 24.84 24.84 24.7201 24.7452 25,654
11/18/2016 24.86 24.86 24.734 24.75 34,562
11/17/2016 24.9099 24.9099 24.7762 24.79 94,974
11/16/2016 24.9 24.9 24.8 24.86 52,552
11/15/2016 24.91 24.91 24.81 24.88 52,962
11/14/2016 24.93 24.96 24.81 24.88 56,633
11/11/2016 24.9 25.03 24.9 25 72,878
11/10/2016 25.01 25.0518 24.94 24.99 49,907
11/09/2016 25.14 25.14 25 25.02 60,420
11/08/2016 25.22 25.22 25.1 25.16 35,847
11/07/2016 25.12 25.26 25.12 25.2 44,888
11/04/2016 25.25 25.25 25.16 25.2 19,245
11/03/2016 25.21 25.225 25.15 25.2 38,582
11/02/2016 25.25 25.25 25.0901 25.2 13,723
11/01/2016 25.15 25.21 25.09 25.19 57,037
10/31/2016 25.26 25.2719 25.15 25.21 34,853
10/28/2016 25.21 25.23 25.17 25.2 45,146
10/27/2016 25.22 25.26 25.19 25.2 41,363
10/26/2016 25.29 25.29 25.21 25.25 19,795
10/25/2016 25.26 25.3399 25.25 25.3 51,078
10/24/2016 25.32 25.34 25.25 25.27 56,980
10/21/2016 25.27 25.35 25.27 25.3 62,849
10/20/2016 25.31 25.3402 25.24 25.29 29,282
10/19/2016 25.259 25.3399 25.259 25.3 52,802
10/18/2016 25.29 25.35 25.2201 25.28 35,928
10/17/2016 25.23 25.2773 25.21 25.25 55,161
10/14/2016 25.18 25.25 25.18 25.22 49,381
10/13/2016 25.23 25.25 25.18 25.23 68,255
10/12/2016 25.14 25.22 25.1312 25.19 66,841
10/11/2016 25.09 25.2 25.09 25.18 45,146
10/10/2016 25.19 25.22 25.1501 25.2 51,838
10/07/2016 25.19 25.24 25.141 25.21 45,945
10/06/2016 25.15 25.21 25.13 25.16 123,635
10/05/2016 25.2 25.25 25.1301 25.2 52,835
10/04/2016 25.31 25.31 25.175 25.21 56,095
10/03/2016 25.3 25.305 25.26 25.26 27,263
09/30/2016 25.37 25.38 25.32 25.34 38,798
09/29/2016 25.33 25.38 25.32 25.36 21,695
09/28/2016 25.38 25.4 25.3424 25.37 24,038
09/27/2016 25.37 25.39 25.31 25.38 28,633
09/26/2016 25.379 25.38 25.2901 25.3302 20,672
09/23/2016 25.32 25.36 25.29 25.31 41,736
09/22/2016 25.31 25.36 25.26 25.29 37,309
09/21/2016 25.28 25.3293 25.1937 25.25 64,285
09/20/2016 25.24 25.27 25.2 25.22 31,201
09/19/2016 25.25 25.305 25.249 25.25 114,644
09/16/2016 25.3 25.3099 25.24 25.27 52,302
09/15/2016 25.28 25.29 25.2056 25.28 20,313
09/14/2016 25.22 25.2699 25.21 25.24 28,439
09/13/2016 25.32 25.32 25.1601 25.2 38,906
09/12/2016 25.283 25.295 25.2 25.286 30,964
09/09/2016 25.25 25.2924 25.2 25.29 38,454
09/08/2016 25.41 25.41 25.31 25.32 20,793
09/07/2016 25.4 25.4599 25.3347 25.3765 19,678
09/06/2016 25.325 25.36 25.32 25.32 41,693
09/02/2016 25.31 25.35 25.28 25.315 28,052
09/01/2016 25.32 25.3799 25.25 25.26 58,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?