iShares iBonds Dec 2022 Term Corporate ETF (IBDN) Historical Stock Data
25.06 ↑0.00 (0.00%)
As of December 15, 2022, 11:48am EST.
Historical Data
In the past 30 trading days, IBDN is up 0.04% a day on average. There have been 26 days where iShares iBonds Dec 2022 Term Corporate ETF closed green and 4 days where IBDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 25.06 | 25.06 | ↓$0.00 (-0.02%) | 25.04 | 25.06 | 289.95K |
| 2022-12-14 | 25.04 | 25.02 | ↓$0.02 (-0.08%) | 25.02 | 25.06 | 167.74K |
| 2022-12-13 | 25.03 | 25.05 | ↑$0.02 (0.08%) | 25.03 | 25.06 | 297.77K |
| 2022-12-12 | 25.03 | 25.05 | ↑$0.02 (0.08%) | 25.03 | 25.05 | 228.49K |
| 2022-12-09 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 25.02 | 25.06 | 576.36K |
| 2022-12-08 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 25.02 | 25.04 | 224.82K |
| 2022-12-07 | 25.02 | 25.03 | ↑$0.01 (0.04%) | 25.02 | 25.03 | 0.93M |
| 2022-12-06 | 25.01 | 25.03 | ↑$0.02 (0.08%) | 25.01 | 25.03 | 366.12K |
| 2022-12-05 | 25.00 | 25.01 | ↑$0.01 (0.04%) | 25.00 | 25.02 | 619.16K |
| 2022-12-02 | 25.01 | 25.03 | ↑$0.01 (0.06%) | 25.01 | 25.03 | 320.89K |
| 2022-12-01 | 25.02 | 25.01 | ↓$0.01 (-0.04%) | 25.01 | 25.06 | 366.29K |
| 2022-11-30 | 25.07 | 25.09 | ↑$0.02 (0.08%) | 25.07 | 25.12 | 374.66K |
| 2022-11-29 | 25.09 | 25.08 | ↓$0.02 (-0.06%) | 25.06 | 25.09 | 325.87K |
| 2022-11-28 | 25.06 | 25.07 | ↑$0.01 (0.04%) | 25.06 | 25.07 | 330.29K |
| 2022-11-25 | 25.04 | 25.07 | ↑$0.03 (0.10%) | 25.04 | 25.10 | 75.29K |
| 2022-11-23 | 25.05 | 25.06 | ↑$0.01 (0.04%) | 25.05 | 25.08 | 457.46K |
| 2022-11-22 | 25.04 | 25.06 | ↑$0.02 (0.08%) | 25.04 | 25.12 | 548.19K |
| 2022-11-21 | 25.04 | 25.05 | ↑$0.01 (0.04%) | 25.04 | 25.05 | 787.39K |
| 2022-11-18 | 25.04 | 25.05 | ↑$0.01 (0.04%) | 25.04 | 25.05 | 129.94K |
| 2022-11-17 | 25.04 | 25.05 | ↑$0.01 (0.04%) | 25.03 | 25.06 | 421.92K |
| 2022-11-16 | 25.03 | 25.04 | ↑$0.01 (0.04%) | 25.03 | 25.04 | 232.56K |
| 2022-11-15 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 25.02 | 25.04 | 238.96K |
| 2022-11-14 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.03 | 468.20K |
| 2022-11-11 | 25.02 | 25.03 | ↑$0.01 (0.04%) | 25.02 | 25.04 | 327.26K |
| 2022-11-10 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 25.02 | 25.05 | 148.58K |
| 2022-11-09 | 25.01 | 25.03 | ↑$0.02 (0.08%) | 25.01 | 25.04 | 281.71K |
| 2022-11-08 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.03 | 347.33K |
| 2022-11-07 | 25.00 | 25.01 | ↑$0.01 (0.04%) | 25.00 | 25.02 | 772.80K |
| 2022-11-04 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.03 | 205.38K |
| 2022-11-03 | 25.00 | 25.01 | ↑$0.00 (0.02%) | 24.99 | 25.02 | 752.37K |
Create an account or log in to view more rows.
$IBDN we need to get moving
$IBDN might get a sell off today
$IBDN LETS GOOOOOOOO!!!!!!!
$IBDN up we go
$IBDN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$IBDN just hold no panic
$IBDN Algorithms are playing games
$IBDN Come on.. Let it fall.. buy later bulls
$IBDN oh my!
$IBDN keep it going