iShares Trust - iShares iBonds Dec 2021 Term Corporate ETF (IBDM) Historical Stock Data

24.72 ↓0.00 (-0.02%)

As of December 14, 2021, 2:38pm EST.

Historical Data

In the past 30 trading days, IBDM is up 0.02% a day on average. There have been 28 days where iShares Trust - iShares iBonds Dec 2021 Term Corporate ETF closed green and 2 days where IBDM closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-15	24.72	24.72	↑$0.00 (0.00%)	24.71	24.72	154.70K
2021-12-14	24.71	24.71	↑$0.00 (0.00%)	24.71	24.72	316.89K
2021-12-13	24.71	24.72	↑$0.01 (0.04%)	24.71	24.72	111.82K
2021-12-10	24.71	24.72	↑$0.01 (0.04%)	24.71	24.72	184.19K
2021-12-09	24.71	24.72	↑$0.01 (0.04%)	24.71	24.72	134.72K
2021-12-08	24.71	24.72	↑$0.01 (0.04%)	24.71	24.72	195.01K
2021-12-07	24.72	24.72	↑$0.00 (0.00%)	24.71	24.72	236.24K
2021-12-06	24.71	24.71	↑$0.00 (0.00%)	24.71	24.72	183.29K
2021-12-03	24.71	24.72	↑$0.01 (0.04%)	24.71	24.72	886.78K
2021-12-02	24.72	24.71	↓$0.01 (-0.04%)	24.71	24.72	192.26K
2021-12-01	24.70	24.72	↑$0.02 (0.08%)	24.70	24.72	370.87K
2021-11-30	24.71	24.71	↑$0.00 (0.00%)	24.71	24.72	140.19K
2021-11-29	24.71	24.72	↑$0.01 (0.04%)	24.71	24.72	196.29K
2021-11-26	24.72	24.72	↑$0.00 (0.00%)	24.71	24.72	49.26K
2021-11-24	24.71	24.72	↑$0.00 (0.02%)	24.71	24.72	132.93K
2021-11-23	24.72	24.72	↑$0.00 (0.00%)	24.71	24.72	557.54K
2021-11-22	24.71	24.72	↑$0.01 (0.04%)	24.71	24.72	141.17K
2021-11-19	24.71	24.70	↓$0.01 (-0.04%)	24.70	24.72	222.71K
2021-11-18	24.71	24.71	↑$0.00 (0.00%)	24.71	24.72	185.44K
2021-11-17	24.71	24.71	↑$0.00 (0.00%)	24.71	24.72	344.18K
2021-11-16	24.71	24.71	↑$0.00 (0.00%)	24.71	24.72	118.50K
2021-11-15	24.71	24.72	↑$0.00 (0.02%)	24.71	24.72	109.43K
2021-11-12	24.72	24.72	↑$0.00 (0.00%)	24.71	24.73	166.25K
2021-11-11	24.71	24.72	↑$0.01 (0.04%)	24.71	24.73	169.84K
2021-11-10	24.72	24.72	↑$0.00 (0.00%)	24.72	24.73	120.02K
2021-11-09	24.71	24.73	↑$0.02 (0.08%)	24.71	24.73	126.47K
2021-11-08	24.72	24.72	↑$0.00 (0.00%)	24.72	24.73	131.10K
2021-11-05	24.72	24.73	↑$0.01 (0.04%)	24.71	24.73	645.90K
2021-11-04	24.72	24.73	↑$0.01 (0.04%)	24.72	24.73	137.75K
2021-11-03	24.71	24.72	↑$0.01 (0.04%)	24.71	24.73	107.63K