iShares iBonds Dec 2024 Term Corporate ETF (IBDP) Historical Stock Data
25.04 ↑0.01 (0.04%)
As of April 18, 2024, 11:32am EST.
Historical Data
In the past 30 trading days, IBDP is up 0.02% a day on average. There have been 26 days where iShares iBonds Dec 2024 Term Corporate ETF closed green and 4 days where IBDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.03 | 25.04 | 275.99K |
| 2024-04-17 | 25.03 | 25.03 | ↑$0.00 (0.00%) | 25.02 | 25.04 | 822.91K |
| 2024-04-16 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.03 | 617.19K |
| 2024-04-15 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.02 | 803.89K |
| 2024-04-12 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.01 | 25.02 | 428.61K |
| 2024-04-11 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.00 | 25.02 | 816.28K |
| 2024-04-10 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.02 | 507.95K |
| 2024-04-09 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.02 | 459.42K |
| 2024-04-08 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.02 | 443.56K |
| 2024-04-05 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.00 | 25.02 | 320.64K |
| 2024-04-04 | 25.00 | 25.01 | ↑$0.01 (0.04%) | 25.00 | 25.01 | 259.26K |
| 2024-04-03 | 24.98 | 25.00 | ↑$0.02 (0.08%) | 24.98 | 25.00 | 802.49K |
| 2024-04-02 | 24.99 | 24.98 | ↓$0.01 (-0.04%) | 24.98 | 24.99 | 399.31K |
| 2024-04-01 | 24.98 | 24.99 | ↑$0.01 (0.04%) | 24.98 | 24.99 | 371.35K |
| 2024-03-28 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.05 | 25.06 | 395.96K |
| 2024-03-27 | 25.03 | 25.05 | ↑$0.02 (0.08%) | 25.03 | 25.06 | 363.64K |
| 2024-03-26 | 25.04 | 25.03 | ↓$0.01 (-0.04%) | 25.03 | 25.05 | 317.34K |
| 2024-03-25 | 25.03 | 25.04 | ↑$0.01 (0.04%) | 25.03 | 25.04 | 442.26K |
| 2024-03-22 | 25.03 | 25.04 | ↑$0.01 (0.04%) | 25.03 | 25.04 | 350.93K |
| 2024-03-21 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.03 | 2.31M |
| 2024-03-20 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.03 | 503.46K |
| 2024-03-19 | 25.02 | 25.01 | ↓$0.01 (-0.04%) | 25.00 | 25.02 | 555.42K |
| 2024-03-18 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.02 | 231.85K |
| 2024-03-15 | 25.01 | 25.02 | ↑$0.01 (0.04%) | 25.01 | 25.02 | 373.78K |
| 2024-03-14 | 24.99 | 25.00 | ↑$0.01 (0.04%) | 24.99 | 25.01 | 314.03K |
| 2024-03-13 | 24.98 | 24.99 | ↑$0.01 (0.04%) | 24.98 | 25.00 | 492.08K |
| 2024-03-12 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 25.00 | 446.75K |
| 2024-03-11 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.99 | 331.66K |
| 2024-03-08 | 24.97 | 24.99 | ↑$0.02 (0.08%) | 24.97 | 24.99 | 369.03K |
| 2024-03-07 | 24.98 | 24.97 | ↓$0.01 (-0.04%) | 24.97 | 24.99 | 421.64K |
Create an account or log in to view more rows.
$IBDP love this stock!!!!
$IBDP up we go
$IBDP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IBDP what happened?
$IBDP NOT SELLING.
$IBDP why is there no volume? Is that suspicious?
$IBDP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IBDP cup and handle forming
$IBDP not worrying
$IBDP hmm...