iShares iBonds Dec 2029 Term Corp ETF (IBDU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.131118881119 | 22.88 | 22.95 | 22.84 | 742168 | 22.92515371 | SP |
| 4 | 0.11 | 0.483729111697 | 22.74 | 22.95 | 22.51 | 494723 | 22.7984447 | SP |
| 12 | 0.47 | 2.1000893655 | 22.38 | 23.0935 | 22.28 | 327419 | 22.68902747 | SP |
| 26 | 0.04 | 0.175361683472 | 22.81 | 23.9899 | 22.2437 | 305301 | 22.69745803 | SP |
| 52 | 0.28 | 1.24058484714 | 22.57 | 24.03 | 21.41 | 279814 | 22.55115578 | SP |
| 156 | -4.23 | -15.6203840473 | 27.08 | 28.8 | 21.16 | 154540 | 22.69819102 | SP |
| 260 | -2.37 | -9.3973037272 | 25.22 | 28.8 | 21.16 | 103786 | 22.97402385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.85 | -0.06 | -0.26 | 22.9 | 22.9 | 22.84 | 221800 |
| 1721341800 | 22.91 | -0.04 | -0.17 | 22.95 | 22.95 | 22.9 | 409077 |
| 1721255400 | 22.95 | 0.02 | 0.09 | 22.95 | 22.95 | 22.89 | 435125 |
| 1721169000 | 22.93 | 0.05 | 0.22 | 22.93 | 22.94 | 22.8773 | 2345662 |
| 1721082600 | 22.88 | -0.04 | -0.17 | 22.93 | 22.93 | 22.87 | 319841 |
| 1720823400 | 22.92 | 0.05 | 0.22 | 22.88 | 22.92 | 22.87 | 217847 |
| 1720737000 | 22.87 | 0.1 | 0.44 | 22.91 | 22.91 | 22.85 | 288756 |
| 1720650600 | 22.77 | 0.02 | 0.09 | 22.82 | 22.82 | 22.74 | 304905 |
| 1720564200 | 22.75 | -0.01 | -0.04 | 22.78 | 22.78 | 22.715 | 804468 |
| 1720477800 | 22.76 | -0.01 | -0.04 | 22.8 | 22.8 | 22.75 | 283316 |
| 1720218600 | 22.77 | 0.11 | 0.49 | 22.78 | 22.78 | 22.7217 | 377188 |
| 1720040640 | 22.66 | 0.08 | 0.35 | 22.64 | 22.69 | 22.6 | 215038 |
| 1719959400 | 22.58 | 0.07 | 0.31 | 22.64 | 22.64 | 22.55 | 335686 |
| 1719873000 | 22.51 | -0.19 | -0.84 | 22.55 | 22.64 | 22.51 | 276208 |
| 1719613800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1719527400 | 22.7 | 0.03 | 0.13 | 22.72 | 22.725 | 22.698 | 485902 |
| 1719441000 | 22.67 | -0.07 | -0.29 | 22.7 | 22.7 | 22.64 | 477902 |
| 1719354600 | 22.735 | -0.01 | -0.02 | 22.79 | 22.79 | 22.705 | 236328 |
| 1719268200 | 22.74 | 0.01 | 0.04 | 22.79 | 22.79 | 22.73 | 1144838 |
| 1719009000 | 22.73 | -0.01 | -0.04 | 22.74 | 22.7598 | 22.71 | 244306 |
| 1718922600 | 22.74 | -0.02 | -0.09 | 22.74 | 22.74 | 22.7 | 281596 |
| 1718749800 | 22.76 | 0.06 | 0.26 | 22.79 | 22.79 | 22.73 | 334190 |
| 1718663400 | 22.7 | -0.06 | -0.26 | 22.72 | 22.72 | 22.68 | 188408 |
| 1718404200 | 22.76 | -0.01 | -0.04 | 22.6 | 22.77 | 22.6 | 159773 |
| 1718317800 | 22.77 | 0.07 | 0.31 | 22.77 | 22.7899 | 22.74 | 173285 |
| 1718231400 | 22.7 | 0.1 | 0.44 | 22.77 | 22.79 | 22.69 | 172073 |
| 1718145000 | 22.6 | 0.04 | 0.18 | 22.57 | 22.6199 | 22.56 | 170044 |
| 1718058600 | 22.56 | -0.01 | -0.04 | 22.59 | 22.59 | 22.54 | 187672 |
| 1717799400 | 22.57 | -0.12 | -0.53 | 22.65 | 22.65 | 22.54 | 175878 |
| 1717713000 | 22.69 | -0.01 | -0.04 | 22.7 | 22.71 | 22.68 | 328515 |
| 1717626600 | 22.7 | 0.04 | 0.18 | 22.69 | 22.7 | 22.62 | 197538 |
| 1717540200 | 22.66 | 0.07 | 0.31 | 22.66 | 22.676 | 22.62 | 218284 |
| 1717453800 | 22.59 | -0.01 | -0.04 | 22.58 | 22.61 | 22.53 | 188965 |
| 1717194600 | 22.6 | 0.06 | 0.27 | 22.6 | 22.6099 | 22.56 | 280428 |
| 1717108200 | 22.54 | 0.08 | 0.36 | 22.51 | 22.54 | 22.5 | 228870 |
| 1717021800 | 22.46 | -0.05 | -0.22 | 22.53 | 22.53 | 22.43 | 298617 |
| 1716935400 | 22.51 | -0.06 | -0.27 | 22.61 | 22.61 | 22.5001 | 226238 |
| 1716589800 | 22.57 | 0.03 | 0.13 | 22.54 | 22.57 | 22.53 | 259475 |
| 1716503400 | 22.54 | -0.06 | -0.27 | 22.64 | 22.64 | 22.52 | 238843 |
| 1716417000 | 22.6 | -0.04 | -0.18 | 22.65 | 22.65 | 22.59 | 229739 |
| 1716330600 | 22.64 | 0.03 | 0.13 | 22.64 | 22.65 | 22.62 | 193574 |
| 1716244200 | 22.61 | -0.01 | -0.04 | 22.65 | 22.65 | 22.5946 | 218247 |
| 1715985000 | 22.62 | -0.01 | -0.04 | 22.63 | 23.06 | 22.61 | 283563 |
| 1715898600 | 22.63 | -0.05 | -0.22 | 22.72 | 22.72 | 22.63 | 229600 |
| 1715812200 | 22.68 | 0.12 | 0.53 | 22.71 | 23.0935 | 22.6221 | 653869 |
| 1715725800 | 22.56 | 0.05 | 0.22 | 22.51 | 22.57 | 22.51 | 217078 |
| 1715639400 | 22.51 | -0.01 | -0.04 | 22.59 | 22.59 | 22.51 | 159865 |
| 1715380200 | 22.52 | -0.05 | -0.22 | 22.54 | 22.5492 | 22.5 | 133091 |
| 1715293800 | 22.57 | 0.02 | 0.09 | 22.59 | 22.59 | 22.53 | 131247 |
| 1715207400 | 22.55 | -0.02 | -0.07 | 22.56 | 22.56 | 22.52 | 147552 |
| 1715121000 | 22.565 | -0.01 | -0.02 | 22.66 | 22.66 | 22.5 | 261332 |
| 1715034600 | 22.57 | 0.03 | 0.13 | 22.61 | 22.61 | 22.54 | 243690 |
| 1714775400 | 22.54 | 0.09 | 0.40 | 22.51 | 22.56 | 22.505 | 241153 |
| 1714689000 | 22.45 | 0.1 | 0.45 | 22.4 | 22.45 | 22.35 | 258329 |
| 1714602600 | 22.35 | -0.01 | -0.04 | 22.36 | 22.39 | 22.28 | 421012 |
| 1714516200 | 22.36 | -0.07 | -0.31 | 22.41 | 22.41 | 22.345 | 336790 |
| 1714429800 | 22.43 | 0.06 | 0.27 | 22.42 | 22.44 | 22.4 | 466221 |
| 1714170600 | 22.37 | 0.03 | 0.13 | 22.38 | 22.4 | 22.36 | 139783 |
| 1714084200 | 22.34 | -0.03 | -0.13 | 22.33 | 22.34 | 22.27 | 185864 |
| 1713997800 | 22.37 | -0.05 | -0.22 | 22.41 | 22.41 | 22.34 | 227798 |
| 1713911400 | 22.42 | 0.05 | 0.22 | 22.38 | 22.455 | 22.34 | 222410 |
| 1713825000 | 22.37 | 0.04 | 0.18 | 22.36 | 22.37 | 22.3245 | 199150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
