iShares iBonds Dec 2027 Term Corporate Etf (IBDS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.249169435216 | 24.08 | 24.17 | 24.05 | 413804 | 24.09039725 | SP |
| 4 | 0.1 | 0.415973377704 | 24.04 | 24.18 | 24.035 | 527717 | 24.10015675 | SP |
| 12 | 0.22 | 0.919732441472 | 23.92 | 24.18 | 23.89 | 671985 | 24.02534994 | SP |
| 26 | -0.22 | -0.903119868637 | 24.36 | 24.4299 | 23.8601 | 603135 | 24.05365078 | SP |
| 52 | 0.34 | 1.42857142857 | 23.8 | 24.68 | 23.4421 | 492663 | 24.00128172 | SP |
| 156 | -0.88 | -3.517186251 | 25.02 | 25.1176 | 22.51 | 384758 | 23.78573465 | SP |
| 260 | 1.93 | 8.68977937866 | 22.21 | 28.97 | 22 | 260554 | 24.12040943 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 24.14 | 0.01 | 0.04 | 24.17 | 24.17 | 24.14 | 223710 |
| 1742509800 | 24.13 | -0.01 | -0.04 | 24.17 | 24.17 | 24.13 | 428473 |
| 1742423400 | 24.14 | 0.07 | 0.29 | 24.07 | 24.14 | 24.06 | 363005 |
| 1742337000 | 24.07 | 0.02 | 0.08 | 24.05 | 24.09 | 24.05 | 513597 |
| 1742250600 | 24.05 | -0.02 | -0.08 | 24.06 | 24.08 | 24.05 | 445822 |
| 1741991400 | 24.07 | -0.01 | -0.04 | 24.08 | 24.09 | 24.06 | 318122 |
| 1741905000 | 24.08 | 0.03 | 0.12 | 24.04 | 24.08 | 24.035 | 429833 |
| 1741818600 | 24.05 | -0.04 | -0.17 | 24.08 | 24.08 | 24.04 | 532087 |
| 1741732200 | 24.09 | -0.04 | -0.17 | 24.18 | 24.18 | 24.08 | 650353 |
| 1741645800 | 24.13 | 0.05 | 0.21 | 24.12 | 24.13 | 24.1 | 474772 |
| 1741390200 | 24.08 | -0.03 | -0.12 | 24.14 | 24.14 | 24.0711 | 501733 |
| 1741303800 | 24.11 | 0.02 | 0.08 | 24.11 | 24.11 | 24.08 | 609758 |
| 1741217400 | 24.09 | -0.03 | -0.10 | 24.12 | 24.14 | 24.09 | 656395 |
| 1741131000 | 24.115 | 0 | 0.02 | 24.11 | 24.14 | 24.1 | 758602 |
| 1741044600 | 24.11 | -0.05 | -0.21 | 24.06 | 24.11 | 24.04 | 538659 |
| 1740785400 | 24.16 | 0.03 | 0.12 | 24.14 | 24.17 | 24.09 | 600569 |
| 1740699000 | 24.13 | 0 | 0.00 | 24.12 | 24.14 | 24.1 | 593590 |
| 1740612600 | 24.13 | 0.01 | 0.04 | 24.12 | 24.13 | 24.1 | 536804 |
| 1740526200 | 24.12 | 0.04 | 0.17 | 24.12 | 24.13 | 24.11 | 455525 |
| 1740439800 | 24.08 | 0.02 | 0.08 | 24.07 | 24.1 | 24.0697 | 485497 |
| 1740180600 | 24.06 | 0.02 | 0.08 | 24.04 | 24.08 | 24.04 | 637509 |
| 1740094200 | 24.04 | 0.01 | 0.04 | 24.04 | 24.05 | 24.03 | 588667 |
| 1740007800 | 24.03 | 0.01 | 0.04 | 24.02 | 24.04 | 24.01 | 3796138 |
| 1739921400 | 24.02 | -0.02 | -0.08 | 24.01 | 24.05 | 24.01 | 444746 |
| 1739575800 | 24.04 | 0.04 | 0.17 | 24.03 | 24.05 | 24.02 | 336095 |
| 1739489400 | 24 | 0.04 | 0.17 | 23.97 | 24.01 | 23.97 | 426369 |
| 1739403000 | 23.96 | -0.03 | -0.10 | 23.95 | 23.97 | 23.95 | 740630 |
| 1739316600 | 23.985 | -0.02 | -0.06 | 23.97 | 23.99 | 23.97 | 392243 |
| 1739230200 | 24 | 0.02 | 0.08 | 23.99 | 24 | 23.9895 | 383130 |
| 1738971000 | 23.98 | -0.02 | -0.08 | 23.99 | 24.105 | 23.97 | 541213 |
| 1738884600 | 24 | -0.02 | -0.08 | 24.01 | 24.02 | 24 | 833550 |
| 1738798200 | 24.02 | 0.01 | 0.04 | 24.02 | 24.05 | 24 | 1000579 |
| 1738711800 | 24.01 | 0.03 | 0.13 | 23.97 | 24.01 | 23.97 | 675096 |
| 1738625400 | 23.98 | -0.1 | -0.42 | 23.99 | 23.99 | 23.96 | 629085 |
| 1738366200 | 24.08 | 0 | 0.00 | 24.09 | 24.1 | 24.07 | 542556 |
| 1738279800 | 24.08 | 0.02 | 0.08 | 24.06 | 24.09 | 24.06 | 627577 |
| 1738193400 | 24.06 | -0.02 | -0.08 | 24.09 | 24.11 | 24.05 | 801734 |
| 1738107000 | 24.08 | 0.01 | 0.04 | 24.06 | 24.08 | 24.06 | 572787 |
| 1738020600 | 24.07 | 0.03 | 0.12 | 24.06 | 24.08 | 24.05 | 794932 |
| 1737761400 | 24.04 | 0.04 | 0.17 | 24.03 | 24.05 | 24.02 | 546651 |
| 1737675000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737588600 | 24 | -0.01 | -0.04 | 24 | 24.02 | 24 | 449508 |
| 1737502200 | 24.01 | 0.01 | 0.04 | 24.01 | 24.02 | 24 | 492766 |
| 1737156600 | 24 | -0.02 | -0.08 | 24.02 | 24.02 | 23.95 | 555666 |
| 1737070200 | 24.02 | 0.04 | 0.17 | 24 | 24.02 | 23.97 | 785237 |
| 1736983800 | 23.98 | 0.06 | 0.25 | 24 | 24 | 23.97 | 601723 |
| 1736897400 | 23.92 | 0.02 | 0.08 | 23.9 | 23.93 | 23.9 | 661361 |
| 1736811000 | 23.9 | -0.02 | -0.08 | 23.9 | 23.91 | 23.89 | 818503 |
| 1736551800 | 23.92 | -0.05 | -0.21 | 23.935 | 23.95 | 23.91 | 682545 |
| 1736379000 | 23.97 | 0.01 | 0.04 | 23.96 | 23.98 | 23.96 | 731214 |
| 1736292600 | 23.96 | -0.01 | -0.04 | 23.97 | 23.97 | 23.94 | 756972 |
| 1736206200 | 23.97 | 0.01 | 0.04 | 23.96 | 23.98 | 23.95 | 494466 |
| 1735947000 | 23.96 | -0.01 | -0.04 | 23.96 | 23.98 | 23.96 | 391596 |
| 1735860600 | 23.97 | 0 | 0.00 | 23.99 | 24 | 23.9539 | 763783 |
| 1735687800 | 23.97 | 0.01 | 0.04 | 23.97 | 23.98 | 23.95 | 468870 |
| 1735601400 | 23.96 | 0.04 | 0.17 | 23.95 | 23.97 | 23.94 | 692739 |
| 1735342200 | 23.92 | -0.01 | -0.04 | 23.92 | 23.94 | 23.91 | 2279279 |
| 1735255800 | 23.93 | 0.01 | 0.04 | 23.9 | 23.93 | 23.89 | 689463 |
| 1735077840 | 23.92 | 0.01 | 0.04 | 23.94 | 23.94 | 23.8862 | 930080 |
| 1734996600 | 23.91 | 0.01 | 0.04 | 23.89 | 23.91 | 23.88 | 824255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
