iShares ibonds Dec 2030 Term Corporate ETF (IBDV)
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 | -0.48 | -2.20791168353 | 21.74 | 21.74 | 21.27 | 324327 | 21.61614869 | SP |
| 4 | -0.25 | -1.16225011623 | 21.51 | 21.82 | 21.27 | 261767 | 21.61385882 | SP |
| 12 | -0.97 | -4.36347278453 | 22.23 | 22.375 | 21.27 | 289128 | 21.69854755 | SP |
| 26 | -0.1 | -0.468164794007 | 21.36 | 22.43 | 21.086 | 326314 | 21.75547247 | SP |
| 52 | -0.26 | -1.20817843866 | 21.52 | 22.43 | 20.77 | 281251 | 21.54852154 | SP |
| 156 | -3.93 | -15.6014291385 | 25.19 | 25.1994 | 19.7089 | 169725 | 21.34717526 | SP |
| 260 | -3.93 | -15.6014291385 | 25.19 | 27.38 | 19.7089 | 120181 | 21.58091359 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 21.54 | -0.03 | -0.14 | 21.57 | 21.57 | 21.5315 | 234298 |
| 1734391800 | 21.57 | 0.01 | 0.05 | 21.59 | 21.59 | 21.545 | 222479 |
| 1734132600 | 21.56 | -0.06 | -0.28 | 21.6 | 21.61 | 21.54 | 200103 |
| 1734046200 | 21.62 | -0.06 | -0.28 | 21.66 | 21.66 | 21.61 | 349028 |
| 1733959800 | 21.68 | 0 | 0.00 | 21.725 | 21.74 | 21.66 | 595653 |
| 1733873400 | 21.68 | -0.03 | -0.14 | 21.689 | 21.7099 | 21.66 | 200802 |
| 1733787000 | 21.71 | -0.02 | -0.09 | 21.73 | 21.73 | 21.69 | 194156 |
| 1733527800 | 21.73 | 0.05 | 0.23 | 21.76 | 21.76 | 21.7 | 277814 |
| 1733441400 | 21.68 | 0.01 | 0.05 | 21.66 | 21.68 | 21.63 | 277091 |
| 1733355000 | 21.67 | 0.05 | 0.21 | 21.6 | 21.695 | 21.6 | 197902 |
| 1733268600 | 21.625 | -0.01 | -0.02 | 21.678 | 21.6885 | 21.62 | 227910 |
| 1733182200 | 21.63 | -0.1 | -0.46 | 21.61 | 21.7314 | 21.6001 | 199118 |
| 1732917840 | 21.73 | 0.07 | 0.32 | 21.71 | 21.74 | 21.71 | 87121 |
| 1732750200 | 21.66 | 0.07 | 0.32 | 21.67 | 21.68 | 21.615 | 243540 |
| 1732663800 | 21.59 | -0.02 | -0.09 | 21.62 | 21.62 | 21.55 | 310839 |
| 1732577400 | 21.61 | 0.12 | 0.56 | 21.61 | 21.63 | 21.58 | 196786 |
| 1732318200 | 21.49 | 0.01 | 0.05 | 21.5 | 21.51 | 21.4699 | 374691 |
| 1732231800 | 21.48 | 0 | 0.00 | 21.52 | 21.54 | 21.47 | 265732 |
| 1732145400 | 21.48 | -0.04 | -0.19 | 21.51 | 21.53 | 21.48 | 241908 |
| 1732059000 | 21.52 | 0.03 | 0.14 | 21.5349 | 21.55 | 21.52 | 205089 |
| 1731972600 | 21.49 | 0.03 | 0.14 | 21.48 | 21.52 | 21.451 | 227217 |
| 1731713400 | 21.46 | 0.02 | 0.09 | 21.41 | 21.5 | 21.363 | 524142 |
| 1731627000 | 21.44 | -0.03 | -0.14 | 21.48 | 21.5 | 21.403 | 668880 |
| 1731540600 | 21.47 | 0 | 0.00 | 21.54 | 21.54 | 21.46 | 318418 |
| 1731454200 | 21.47 | -0.09 | -0.42 | 21.52 | 21.53 | 21.45 | 319012 |
| 1731367800 | 21.56 | -0.04 | -0.19 | 21.57 | 21.57 | 21.5 | 262174 |
| 1731108600 | 21.6 | -0.01 | -0.05 | 21.6 | 21.645 | 21.58 | 294185 |
| 1731022200 | 21.61 | 0.16 | 0.75 | 21.53 | 21.625 | 21.5201 | 1189317 |
| 1730935800 | 21.45 | -0.11 | -0.51 | 21.435 | 21.509 | 21.4251 | 305782 |
| 1730849400 | 21.56 | 0.03 | 0.14 | 21.46 | 21.56 | 21.46 | 354351 |
| 1730763000 | 21.53 | 0.08 | 0.37 | 21.53 | 21.56 | 21.4947 | 256165 |
| 1730500200 | 21.45 | -0.13 | -0.60 | 21.55 | 21.56 | 21.4411 | 141624 |
| 1730413800 | 21.58 | -0.04 | -0.19 | 21.59 | 21.615 | 21.54 | 270909 |
| 1730327400 | 21.62 | -0.06 | -0.28 | 21.68 | 21.72 | 21.61 | 192952 |
| 1730241000 | 21.68 | 0.02 | 0.09 | 21.62 | 21.68 | 21.58 | 165816 |
| 1730154600 | 21.66 | -0.02 | -0.09 | 21.7 | 21.7 | 21.63 | 206364 |
| 1729895400 | 21.68 | -0.02 | -0.09 | 21.74 | 21.75 | 21.6701 | 140773 |
| 1729809000 | 21.7 | 0.02 | 0.09 | 21.7 | 21.74 | 21.69 | 201207 |
| 1729722600 | 21.68 | -0.06 | -0.28 | 21.7 | 21.7 | 21.6501 | 174205 |
| 1729636200 | 21.74 | -0.01 | -0.05 | 21.77 | 21.77 | 21.7 | 336716 |
| 1729549800 | 21.75 | -0.1 | -0.46 | 21.84 | 21.84 | 21.7401 | 355041 |
| 1729290600 | 21.85 | -0.01 | -0.05 | 21.87 | 21.885 | 21.85 | 153133 |
| 1729204200 | 21.86 | -0.07 | -0.32 | 21.87 | 21.89 | 21.8401 | 288287 |
| 1729117800 | 21.93 | 0.04 | 0.18 | 21.92 | 21.93 | 21.9007 | 131878 |
| 1729031400 | 21.89 | 0.07 | 0.32 | 21.9 | 21.905 | 21.87 | 242761 |
| 1728945000 | 21.82 | -0.04 | -0.18 | 21.83 | 21.84 | 21.796691 | 196047 |
| 1728685800 | 21.86 | 0.02 | 0.09 | 21.83 | 21.88 | 21.825 | 144488 |
| 1728599400 | 21.84 | 0.03 | 0.14 | 21.83 | 21.85 | 21.775 | 311699 |
| 1728513000 | 21.81 | -0.04 | -0.18 | 21.83 | 21.84 | 21.8 | 302936 |
| 1728426600 | 21.85 | 0.03 | 0.14 | 21.84 | 21.86 | 21.8 | 292708 |
| 1728340200 | 21.82 | -0.06 | -0.27 | 21.84 | 21.85 | 21.81 | 290397 |
| 1728081000 | 21.88 | -0.16 | -0.73 | 21.92 | 21.9399 | 21.88 | 312641 |
| 1727994600 | 22.04 | -0.08 | -0.36 | 22.08 | 22.08 | 22.03 | 332724 |
| 1727908200 | 22.12 | -0.02 | -0.09 | 22.08 | 22.14 | 22.0797 | 231342 |
| 1727821800 | 22.14 | -0.03 | -0.14 | 22.13 | 22.1799 | 22.12 | 501427 |
| 1727735400 | 22.17 | -0.05 | -0.23 | 22.2 | 22.21 | 22.14 | 289199 |
| 1727476200 | 22.22 | 0.08 | 0.36 | 22.17 | 22.255 | 22.166 | 215263 |
| 1727389800 | 22.14 | -0.03 | -0.14 | 22.18 | 22.375 | 22.12 | 291434 |
| 1727303400 | 22.17 | -0.06 | -0.27 | 22.23 | 22.2795 | 22.16 | 269026 |
| 1727217000 | 22.23 | 0.03 | 0.14 | 22.19 | 22.2499 | 22.1656 | 207227 |
| 1727130600 | 22.2 | -0.03 | -0.13 | 22.23 | 22.23 | 22.15 | 354213 |
| 1726871400 | 22.23 | 0.03 | 0.14 | 22.17 | 22.23 | 22.1477 | 178000 |
| 1726785000 | 22.2 | 0.03 | 0.14 | 22.2 | 22.225 | 22.1745 | 260640 |
| 1726698600 | 22.17 | -0.04 | -0.18 | 22.2 | 22.2859 | 22.16 | 1513147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
