iShares iBonds Dec 2023 Term Corporate ETF (IBDO) Historical Stock Data
25.33 ↑0.00 (0.00%)
As of December 15, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, IBDO is up 0.02% a day on average. There have been 28 days where iShares iBonds Dec 2023 Term Corporate ETF closed green and 2 days where IBDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 25.30 | 25.33 | ↑$0.03 (0.12%) | 25.30 | 25.34 | 481.34K |
| 2023-12-14 | 25.31 | 25.33 | ↑$0.02 (0.08%) | 25.31 | 25.34 | 603.18K |
| 2023-12-13 | 25.31 | 25.32 | ↑$0.01 (0.02%) | 25.31 | 25.34 | 287.86K |
| 2023-12-12 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.23 | 25.32 | 1.47M |
| 2023-12-11 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.32 | 721.42K |
| 2023-12-08 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.29 | 25.33 | 1.31M |
| 2023-12-07 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.30 | 25.32 | 0.94M |
| 2023-12-06 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.29 | 25.33 | 303.35K |
| 2023-12-05 | 25.28 | 25.30 | ↑$0.02 (0.08%) | 25.28 | 25.31 | 1.40M |
| 2023-12-04 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.27 | 25.30 | 1.27M |
| 2023-12-01 | 25.32 | 25.29 | ↓$0.03 (-0.12%) | 25.28 | 25.33 | 385.23K |
| 2023-11-30 | 25.38 | 25.39 | ↑$0.01 (0.04%) | 25.38 | 25.40 | 833.30K |
| 2023-11-29 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.39 | 1.44M |
| 2023-11-28 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.36 | 25.38 | 1.36M |
| 2023-11-27 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.37 | 0.90M |
| 2023-11-24 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.35 | 25.37 | 199.11K |
| 2023-11-22 | 25.35 | 25.36 | ↑$0.01 (0.04%) | 25.35 | 25.37 | 705.44K |
| 2023-11-21 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.34 | 25.36 | 415.10K |
| 2023-11-20 | 25.33 | 25.34 | ↑$0.01 (0.04%) | 25.33 | 25.37 | 613.59K |
| 2023-11-17 | 25.33 | 25.34 | ↑$0.01 (0.04%) | 25.33 | 25.35 | 304.57K |
| 2023-11-16 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.36 | 486.95K |
| 2023-11-15 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.35 | 405.81K |
| 2023-11-14 | 25.32 | 25.33 | ↑$0.01 (0.04%) | 25.32 | 25.36 | 423.65K |
| 2023-11-13 | 25.32 | 25.33 | ↑$0.01 (0.04%) | 25.31 | 25.34 | 379.99K |
| 2023-11-10 | 25.31 | 25.32 | ↑$0.01 (0.04%) | 25.31 | 25.34 | 412.78K |
| 2023-11-09 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.30 | 25.33 | 400.52K |
| 2023-11-08 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.30 | 25.31 | 362.76K |
| 2023-11-07 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.29 | 25.31 | 1.62M |
| 2023-11-06 | 25.29 | 25.30 | ↑$0.01 (0.02%) | 25.29 | 25.33 | 314.88K |
| 2023-11-03 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.28 | 25.32 | 640.19K |
Create an account or log in to view more rows.
$IBDO I love you!
$IBDO not yet time to short
$IBDO what caused the sell off in an otherwise good tech market today?
$IBDO Buy it up so it crashes harder in the next two trading days
$IBDO buy SHARES
$IBDO Powell save me
$IBDO buy bitches
$IBDO do what the markets tells you to do not the other way around
$IBDO green is good
$IBDO cup and handle!