iShares iBonds Dec 2029 Term Corp ETF (IBDU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.12945264987 | 23.02 | 23.02 | 22.69 | 575693 | 22.83646206 | SP |
| 4 | -0.19 | -0.82788671024 | 22.95 | 23.145 | 22.69 | 485162 | 22.98643372 | SP |
| 12 | -0.73 | -3.10770540656 | 23.49 | 23.56 | 22.69 | 451563 | 23.04337953 | SP |
| 26 | 0.02 | 0.0879507475814 | 22.74 | 24.9 | 22.51 | 443845 | 23.08170038 | SP |
| 52 | -0.14 | -0.61135371179 | 22.9 | 24.9 | 22.2437 | 374586 | 22.94194996 | SP |
| 156 | -3.83 | -14.4039112448 | 26.59 | 26.59 | 21.16 | 214296 | 22.77601509 | SP |
| 260 | -2.75 | -10.7800862407 | 25.51 | 28.8 | 21.16 | 136934 | 23.00653625 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.76 | 0.05 | 0.22 | 22.78 | 23.47 | 22.75 | 1874466 |
| 1734651000 | 22.71 | -0.01 | -0.04 | 22.76 | 22.76 | 22.69 | 866838 |
| 1734564600 | 22.72 | -0.25 | -1.09 | 22.91 | 22.91 | 22.72 | 706057 |
| 1734478200 | 22.97 | -0.02 | -0.09 | 22.98 | 23.18 | 22.97 | 493789 |
| 1734391800 | 22.99 | 0.01 | 0.04 | 23 | 23.0082 | 22.9718 | 425770 |
| 1734132600 | 22.98 | -0.06 | -0.26 | 23.02 | 23.02 | 22.97 | 410916 |
| 1734046200 | 23.04 | -0.04 | -0.17 | 23.05 | 23.07 | 23.03 | 356869 |
| 1733959800 | 23.08 | -0.02 | -0.06 | 23.14 | 23.14 | 23.07 | 372571 |
| 1733873400 | 23.095 | -0.01 | -0.02 | 23.08 | 23.1 | 23.06 | 279048 |
| 1733787000 | 23.1 | -0.03 | -0.13 | 23.09 | 23.11 | 23.09 | 276484 |
| 1733527800 | 23.13 | 0.06 | 0.26 | 23.14 | 23.145 | 23.095 | 359663 |
| 1733441400 | 23.07 | -0.01 | -0.04 | 23.07 | 23.08 | 23.04 | 969608 |
| 1733355000 | 23.08 | 0.04 | 0.17 | 23.02 | 23.09 | 23.01 | 446263 |
| 1733268600 | 23.04 | -0.02 | -0.09 | 23.1 | 23.1 | 23.03 | 1516773 |
| 1733182200 | 23.06 | -0.08 | -0.35 | 23.07 | 23.07 | 23.01 | 278440 |
| 1732917840 | 23.14 | 0.06 | 0.26 | 23.12 | 23.145 | 23.12 | 102653 |
| 1732750200 | 23.08 | 0.06 | 0.26 | 23.09 | 23.1 | 23.04 | 367414 |
| 1732663800 | 23.02 | -0.03 | -0.13 | 23.05 | 23.05 | 22.98 | 238840 |
| 1732577400 | 23.05 | 0.13 | 0.57 | 23.05 | 23.1 | 23 | 342178 |
| 1732318200 | 22.92 | -0.01 | -0.02 | 22.95 | 22.96 | 22.91 | 511276 |
| 1732231800 | 22.925 | -0.01 | -0.02 | 22.94 | 22.9699 | 22.91 | 609289 |
| 1732145400 | 22.93 | -0.03 | -0.13 | 22.93 | 22.9599 | 22.915 | 1523935 |
| 1732059000 | 22.96 | 0.04 | 0.17 | 22.98 | 22.98 | 22.94 | 273844 |
| 1731972600 | 22.92 | 0.02 | 0.09 | 22.92 | 22.94 | 22.89 | 466314 |
| 1731713400 | 22.9 | 0.03 | 0.13 | 22.85 | 22.94 | 22.8154 | 598390 |
| 1731627000 | 22.87 | -0.03 | -0.13 | 22.92 | 22.93 | 22.855 | 456816 |
| 1731540600 | 22.9 | -0.01 | -0.04 | 22.95 | 22.9695 | 22.89 | 361315 |
| 1731454200 | 22.91 | -0.08 | -0.35 | 22.95 | 22.95 | 22.8818 | 1637280 |
| 1731367800 | 22.99 | -0.03 | -0.13 | 23 | 23 | 22.96 | 338950 |
| 1731108600 | 23.02 | -0.02 | -0.09 | 23.01 | 23.0601 | 23.0001 | 239872 |
| 1731022200 | 23.04 | 0.15 | 0.66 | 22.97 | 23.04 | 22.95 | 1256822 |
| 1730935800 | 22.89 | -0.07 | -0.30 | 22.87 | 22.94 | 22.86 | 375259 |
| 1730849400 | 22.96 | 0.02 | 0.09 | 22.94 | 22.97 | 22.89 | 456808 |
| 1730763000 | 22.94 | 0.06 | 0.26 | 22.96 | 22.99 | 22.92 | 334435 |
| 1730500200 | 22.88 | -0.14 | -0.61 | 22.96 | 22.9768 | 22.868 | 230103 |
| 1730413800 | 23.02 | -0.01 | -0.04 | 23.02 | 23.04 | 22.9707 | 327598 |
| 1730327400 | 23.03 | -0.05 | -0.22 | 23.12 | 23.12 | 23.03 | 349932 |
| 1730241000 | 23.08 | 0.01 | 0.04 | 23.05 | 23.0899 | 23.005 | 484591 |
| 1730154600 | 23.07 | -0.02 | -0.09 | 23.11 | 23.11 | 23.05 | 215214 |
| 1729895400 | 23.09 | -0.03 | -0.13 | 23.14 | 23.15 | 23.08 | 167169 |
| 1729809000 | 23.12 | 0.03 | 0.13 | 23.1 | 23.135 | 23.0867 | 248800 |
| 1729722600 | 23.09 | -0.04 | -0.17 | 23.08 | 23.09 | 23.03 | 230926 |
| 1729636200 | 23.13 | -0.02 | -0.09 | 23.17 | 23.1799 | 23.1005 | 444826 |
| 1729549800 | 23.15 | -0.1 | -0.43 | 23.25 | 23.25 | 23.14 | 371942 |
| 1729290600 | 23.25 | 0.02 | 0.09 | 23.25 | 23.26 | 23.23 | 211005 |
| 1729204200 | 23.23 | -0.06 | -0.26 | 23.27 | 23.27 | 23.22 | 455407 |
| 1729117800 | 23.29 | 0.04 | 0.17 | 23.28 | 23.29 | 23.2621 | 210868 |
| 1729031400 | 23.25 | 0.04 | 0.17 | 23.25 | 23.26 | 23.23 | 469248 |
| 1728945000 | 23.21 | -0.01 | -0.04 | 23.19 | 23.21 | 23.17 | 211219 |
| 1728685800 | 23.22 | 0.02 | 0.09 | 23.19 | 23.2399 | 23.19 | 237226 |
| 1728599400 | 23.2 | 0.02 | 0.09 | 23.2 | 23.21 | 23.15 | 396580 |
| 1728513000 | 23.18 | -0.03 | -0.13 | 23.18 | 23.2 | 23.1657 | 519439 |
| 1728426600 | 23.21 | 0.03 | 0.13 | 23.18 | 23.22 | 23.165 | 553602 |
| 1728340200 | 23.18 | -0.06 | -0.26 | 23.2 | 23.21 | 23.18 | 323481 |
| 1728081000 | 23.24 | -0.14 | -0.60 | 23.31 | 23.31 | 23.23 | 615445 |
| 1727994600 | 23.38 | -0.07 | -0.30 | 23.4 | 23.41 | 23.37 | 312380 |
| 1727908200 | 23.45 | -0.01 | -0.04 | 23.43 | 23.46 | 23.4008 | 249491 |
| 1727821800 | 23.46 | -0.05 | -0.21 | 23.45 | 23.4884 | 23.44 | 361926 |
| 1727735400 | 23.51 | -0.05 | -0.21 | 23.55 | 23.55 | 23.48 | 365622 |
| 1727476200 | 23.56 | 0.08 | 0.34 | 23.49 | 23.56 | 23.49 | 207605 |
| 1727389800 | 23.48 | -0.02 | -0.09 | 23.51 | 23.52 | 23.46 | 274756 |
| 1727303400 | 23.5 | -0.06 | -0.25 | 23.55 | 23.55 | 23.5 | 345504 |
| 1727217000 | 23.56 | 0.02 | 0.08 | 23.54 | 23.57 | 23.5 | 310513 |
| 1727130600 | 23.54 | -0.01 | -0.04 | 23.56 | 23.56 | 23.5 | 433579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
