iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF (IBDV) Historical Stock Data

21.50 ↓0.12 (-0.56%)
As of January 30, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, IBDV is down -0.10% a day on average. There have been 15 days where iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF closed green and 15 days where IBDV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2721.6221.62↑$0.00 (0.00%)21.5621.6285.23K
2023-01-2621.6821.63↓$0.05 (-0.23%)21.5721.6847.68K
2023-01-2521.7121.67↓$0.04 (-0.18%)21.5721.71215.09K
2023-01-2421.6221.64↑$0.02 (0.09%)21.5421.65158.84K
2023-01-2321.5921.54↓$0.05 (-0.23%)21.5121.6566.11K
2023-01-2021.5621.59↑$0.03 (0.14%)21.5021.6058.81K
2023-01-1921.6321.63↑$0.00 (0.00%)21.6021.70118.16K
2023-01-1821.7221.71↓$0.01 (-0.05%)21.6421.92230.80K
2023-01-1721.5121.52↑$0.01 (0.05%)21.4621.6361.87K
2023-01-1321.7021.55↓$0.15 (-0.69%)21.5021.7098.41K
2023-01-1221.5321.63↑$0.10 (0.46%)21.4121.63255.90K
2023-01-1121.3821.41↑$0.03 (0.14%)21.2921.45225.19K
2023-01-1021.3021.31↑$0.01 (0.05%)21.2421.38319.67K
2023-01-0921.4521.36↓$0.09 (-0.42%)21.2921.4558.01K
2023-01-0621.0821.31↑$0.23 (1.09%)21.0821.3346.92K
2023-01-0521.0921.05↓$0.04 (-0.19%)20.8921.09268.46K
2023-01-0421.0721.07↑$0.00 (0.00%)21.0021.12131.82K
2023-01-0321.0220.92↓$0.10 (-0.48%)20.8921.0250.90K
2022-12-3020.8620.80↓$0.06 (-0.29%)20.7720.8740.97K
2022-12-2920.8420.90↑$0.06 (0.29%)20.8220.9130.84K
2022-12-2820.9420.81↓$0.13 (-0.62%)20.7820.9477.18K
2022-12-2721.1020.83↓$0.27 (-1.28%)20.8221.1096.48K
2022-12-2321.0421.05↑$0.01 (0.05%)20.9421.0784.90K
2022-12-2221.2421.07↓$0.17 (-0.80%)21.0221.24198.48K
2022-12-2121.1321.06↓$0.07 (-0.33%)21.0321.13138.69K
2022-12-2020.9820.97↓$0.01 (-0.05%)20.9421.02188.63K
2022-12-1921.2021.14↓$0.06 (-0.28%)21.1021.21358.36K
2022-12-1621.1821.31↑$0.13 (0.61%)21.1821.3227.76K
2022-12-1521.3221.33↑$0.01 (0.05%)21.2721.3963.78K
2022-12-1421.3321.37↑$0.04 (0.19%)21.2121.4372.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.