iShares iBonds Dec 2023 Term Corporate ETF (IBDO) Historical Stock Data
25.14 ↑0.02 (0.08%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, IBDO is up 0.00% a day on average. There have been 22 days where iShares iBonds Dec 2023 Term Corporate ETF closed green and 8 days where IBDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 25.12 | 25.14 | ↑$0.02 (0.08%) | 25.12 | 25.14 | 295.24K |
| 2023-01-27 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.15 | 688.76K |
| 2023-01-26 | 25.12 | 25.13 | ↑$0.01 (0.04%) | 25.12 | 25.15 | 753.55K |
| 2023-01-25 | 25.13 | 25.12 | ↓$0.01 (-0.04%) | 25.12 | 25.13 | 432.90K |
| 2023-01-24 | 25.14 | 25.10 | ↓$0.04 (-0.16%) | 25.10 | 25.14 | 620.41K |
| 2023-01-23 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.09 | 25.14 | 685.98K |
| 2023-01-20 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.10 | 25.13 | 495.31K |
| 2023-01-19 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 25.10 | 25.12 | 381.80K |
| 2023-01-18 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.09 | 25.12 | 767.75K |
| 2023-01-17 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.07 | 25.12 | 697.76K |
| 2023-01-13 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 25.10 | 25.11 | 497.52K |
| 2023-01-12 | 25.08 | 25.10 | ↑$0.02 (0.08%) | 25.08 | 25.12 | 612.62K |
| 2023-01-11 | 25.07 | 25.09 | ↑$0.02 (0.07%) | 25.07 | 25.09 | 784.17K |
| 2023-01-10 | 25.05 | 25.06 | ↑$0.01 (0.04%) | 25.05 | 25.08 | 1.10M |
| 2023-01-09 | 25.08 | 25.07 | ↓$0.01 (-0.04%) | 25.05 | 25.08 | 572.28K |
| 2023-01-06 | 25.06 | 25.07 | ↑$0.01 (0.04%) | 25.05 | 25.08 | 603.38K |
| 2023-01-05 | 25.05 | 25.06 | ↑$0.01 (0.04%) | 25.04 | 25.07 | 731.99K |
| 2023-01-04 | 25.05 | 25.03 | ↓$0.02 (-0.08%) | 25.03 | 25.06 | 1.06M |
| 2023-01-03 | 25.05 | 25.04 | ↓$0.01 (-0.04%) | 25.03 | 25.06 | 512.43K |
| 2022-12-30 | 25.02 | 25.03 | ↑$0.01 (0.04%) | 25.02 | 25.04 | 581.97K |
| 2022-12-29 | 25.05 | 25.06 | ↑$0.01 (0.04%) | 25.02 | 25.06 | 615.67K |
| 2022-12-28 | 25.03 | 25.04 | ↑$0.01 (0.04%) | 25.03 | 25.04 | 694.60K |
| 2022-12-27 | 25.03 | 25.03 | ↓$0.01 (-0.02%) | 25.01 | 25.04 | 1.79M |
| 2022-12-23 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.01 | 25.04 | 1.18M |
| 2022-12-22 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.01 | 25.05 | 1.26M |
| 2022-12-21 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 24.98 | 25.02 | 676.47K |
| 2022-12-20 | 24.98 | 24.99 | ↑$0.01 (0.04%) | 24.98 | 25.00 | 638.28K |
| 2022-12-19 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.98 | 25.00 | 557.48K |
| 2022-12-16 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.97 | 25.00 | 0.90M |
| 2022-12-15 | 25.00 | 24.97 | ↓$0.03 (-0.12%) | 24.96 | 25.00 | 449.45K |
Create an account or log in to view more rows.
$IBDO hello
please hold.
$IBDO the end is near
$IBDO BOUGHT TODAY!
$IBDO slap the ask.
$IBDO not worrying
$IBDO we just getting started
$IBDO CHUG CHUG CHUG
$IBDO this market love evrry dips let’s see
$IBDO dont be a POS today
$IBDO green is good