iShares ibonds Dec 2030 Term Corporate ETF (IBDV)
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 | -0.278810408922 | 21.52 | 21.7 | 21.3635 | 432814 | 21.44379152 | SP |
| 4 | 0.25 | 1.1786892975 | 21.21 | 21.7 | 21.11 | 576367 | 21.37730528 | SP |
| 12 | 0.05 | 0.233535730967 | 21.41 | 21.76 | 21.11 | 482034 | 21.396224 | SP |
| 26 | -0.3 | -1.37867647059 | 21.76 | 22.375 | 21.11 | 413888 | 21.6472 | SP |
| 52 | 0.01 | 0.0466200466201 | 21.45 | 22.375 | 20.77 | 328362 | 21.49822173 | SP |
| 156 | -2.55 | -10.6205747605 | 24.01 | 24.155 | 19.7089 | 194736 | 21.31455731 | SP |
| 260 | -3.73 | -14.8074632791 | 25.19 | 27.38 | 19.7089 | 133728 | 21.54866441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 21.46 | -0.05 | -0.23 | 21.5 | 21.5 | 21.4489 | 726419 |
| 1738798200 | 21.51 | 0.09 | 0.42 | 21.47 | 21.5285 | 21.47 | 277905 |
| 1738711800 | 21.42 | 0.04 | 0.19 | 21.37 | 21.44 | 21.37 | 316556 |
| 1738625400 | 21.38 | -0.1 | -0.47 | 21.43 | 21.435 | 21.3635 | 544412 |
| 1738366200 | 21.48 | -0.02 | -0.09 | 21.52 | 21.53 | 21.46 | 306043 |
| 1738279800 | 21.5 | 0.02 | 0.09 | 21.52 | 21.52 | 21.48 | 248820 |
| 1738193400 | 21.48 | -0.01 | -0.05 | 21.52 | 21.53 | 21.42 | 423097 |
| 1738107000 | 21.49 | 0.01 | 0.05 | 21.48 | 21.495 | 21.44 | 2694157 |
| 1738020600 | 21.48 | 0.08 | 0.37 | 21.48 | 21.49 | 21.4412 | 236806 |
| 1737761400 | 21.4 | 0.04 | 0.19 | 21.36 | 21.42 | 21.35 | 375750 |
| 1737675000 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1737588600 | 21.36 | -0.05 | -0.23 | 21.41 | 21.41 | 21.35 | 327897 |
| 1737502200 | 21.41 | 0.07 | 0.33 | 21.41 | 21.41 | 21.37 | 396092 |
| 1737156600 | 21.34 | -0.01 | -0.05 | 21.38 | 21.38 | 21.34 | 335521 |
| 1737070200 | 21.35 | 0.04 | 0.19 | 21.31 | 21.38 | 21.2701 | 474391 |
| 1736983800 | 21.31 | 0.18 | 0.85 | 21.3 | 21.32 | 21.28 | 770333 |
| 1736897400 | 21.13 | 0.02 | 0.09 | 21.15 | 21.16 | 21.12 | 530993 |
| 1736811000 | 21.11 | -0.04 | -0.19 | 21.17 | 21.17 | 21.11 | 758860 |
| 1736551800 | 21.15 | -0.15 | -0.70 | 21.24 | 21.24 | 21.14 | 669844 |
| 1736379000 | 21.3 | 0.03 | 0.14 | 21.29 | 21.3 | 21.25 | 1458936 |
| 1736292600 | 21.27 | -0.03 | -0.14 | 21.31 | 21.32 | 21.245 | 581574 |
| 1736206200 | 21.3 | -0.02 | -0.09 | 21.34 | 21.34 | 21.3 | 276933 |
| 1735947000 | 21.32 | -0.03 | -0.14 | 21.38 | 21.38 | 21.32 | 264362 |
| 1735860600 | 21.35 | -0.01 | -0.05 | 21.4 | 21.41 | 21.3201 | 357431 |
| 1735687800 | 21.36 | -0.02 | -0.09 | 21.41 | 21.41 | 21.3249 | 275692 |
| 1735601400 | 21.38 | 0.08 | 0.38 | 21.36 | 21.38 | 21.3491 | 359551 |
| 1735342200 | 21.3 | -0.03 | -0.14 | 21.32 | 21.34 | 21.3 | 2245765 |
| 1735255800 | 21.33 | 0.02 | 0.09 | 21.26 | 21.34 | 21.25 | 454396 |
| 1735077840 | 21.31 | 0.03 | 0.14 | 21.26 | 21.32 | 21.2509 | 343752 |
| 1734996600 | 21.28 | -0.03 | -0.14 | 21.32 | 21.321 | 21.26 | 1005730 |
| 1734737400 | 21.31 | 0.07 | 0.33 | 21.33 | 21.36 | 21.3 | 988659 |
| 1734651000 | 21.24 | -0.02 | -0.09 | 21.31 | 21.31 | 21.2201 | 813613 |
| 1734564600 | 21.26 | -0.28 | -1.30 | 21.49 | 21.49 | 21.26 | 440365 |
| 1734478200 | 21.54 | -0.03 | -0.14 | 21.57 | 21.57 | 21.5315 | 236970 |
| 1734391800 | 21.57 | 0.01 | 0.05 | 21.59 | 21.59 | 21.545 | 222741 |
| 1734132600 | 21.56 | -0.06 | -0.28 | 21.6 | 21.61 | 21.54 | 206540 |
| 1734046200 | 21.62 | -0.06 | -0.28 | 21.66 | 21.66 | 21.61 | 351359 |
| 1733959800 | 21.68 | 0 | 0.00 | 21.74 | 21.74 | 21.66 | 604027 |
| 1733873400 | 21.68 | -0.03 | -0.14 | 21.66 | 21.74 | 21.66 | 208676 |
| 1733787000 | 21.71 | -0.02 | -0.09 | 21.73 | 21.73 | 21.69 | 194944 |
| 1733527800 | 21.73 | 0.05 | 0.23 | 21.76 | 21.76 | 21.7 | 278099 |
| 1733441400 | 21.68 | 0.01 | 0.05 | 21.66 | 21.68 | 21.63 | 277624 |
| 1733355000 | 21.67 | 0.05 | 0.21 | 21.6 | 21.695 | 21.6 | 198592 |
| 1733268600 | 21.625 | -0.01 | -0.02 | 21.69 | 21.69 | 21.62 | 242133 |
| 1733182200 | 21.63 | -0.1 | -0.46 | 21.61 | 21.82 | 21.6001 | 199811 |
| 1732917840 | 21.73 | 0.07 | 0.32 | 21.71 | 21.74 | 21.71 | 87721 |
| 1732750200 | 21.66 | 0.07 | 0.32 | 21.67 | 21.68 | 21.615 | 246763 |
| 1732663800 | 21.59 | -0.02 | -0.09 | 21.62 | 21.62 | 21.55 | 310939 |
| 1732577400 | 21.61 | 0.12 | 0.56 | 21.61 | 21.63 | 21.58 | 200883 |
| 1732318200 | 21.49 | 0.01 | 0.05 | 21.5 | 21.51 | 21.4699 | 387242 |
| 1732231800 | 21.48 | 0 | 0.00 | 21.52 | 21.61 | 21.47 | 266286 |
| 1732145400 | 21.48 | -0.04 | -0.19 | 21.51 | 21.58 | 21.48 | 252227 |
| 1732059000 | 21.52 | 0.03 | 0.14 | 21.57 | 21.58 | 21.52 | 241376 |
| 1731972600 | 21.49 | 0.03 | 0.14 | 21.48 | 21.52 | 21.451 | 227980 |
| 1731713400 | 21.46 | 0.02 | 0.09 | 21.41 | 21.5 | 21.363 | 525079 |
| 1731627000 | 21.44 | -0.03 | -0.14 | 21.5 | 21.5 | 21.403 | 680047 |
| 1731540600 | 21.47 | 0 | 0.00 | 21.54 | 21.54 | 21.46 | 319822 |
| 1731454200 | 21.47 | -0.09 | -0.42 | 21.52 | 21.53 | 21.45 | 321237 |
| 1731367800 | 21.56 | -0.04 | -0.19 | 21.57 | 21.57 | 21.5 | 262821 |
| 1731108600 | 21.6 | -0.01 | -0.05 | 21.6 | 21.645 | 21.58 | 294231 |
| 1731022200 | 21.61 | 0.16 | 0.75 | 21.53 | 21.625 | 21.5201 | 1189515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
