ishares ibonds Dec 2033 Term Corporate ETF (IBDY)
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 | -0.1 | -0.395100750691 | 25.31 | 25.385 | 25.1 | 134533 | 25.23135155 | SP |
| 4 | 0.37 | 1.48953301127 | 24.84 | 25.385 | 24.7 | 157792 | 25.10137786 | SP |
| 12 | -0.09 | -0.355731225296 | 25.3 | 25.83 | 24.7 | 148445 | 25.22413629 | SP |
| 26 | -0.54 | -2.09708737864 | 25.75 | 26.865 | 24.7 | 134659 | 25.60919222 | SP |
| 52 | -0.3 | -1.17600940808 | 25.51 | 26.865 | 24.5 | 119466 | 25.4400134 | SP |
| 156 | 0.04 | 0.158919348431 | 25.17 | 26.865 | 23.18 | 107245 | 25.25764983 | SP |
| 260 | 0.04 | 0.158919348431 | 25.17 | 26.865 | 23.18 | 107245 | 25.25764983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.21 | -0.09 | -0.36 | 25.22 | 25.25 | 25.1852 | 194982 |
| 1738884600 | 25.3 | -0.03 | -0.12 | 25.32 | 25.345 | 25.275 | 140815 |
| 1738798200 | 25.33 | 0.13 | 0.52 | 25.25 | 25.385 | 25.25 | 86652 |
| 1738711800 | 25.2 | 0.04 | 0.16 | 25.1 | 25.21 | 25.1 | 158075 |
| 1738625400 | 25.1599 | -0.09 | -0.34 | 25.14 | 25.225 | 25.12 | 197662 |
| 1738366200 | 25.245 | -0.06 | -0.22 | 25.31 | 25.3382 | 25.2 | 85269 |
| 1738279800 | 25.3 | 0.03 | 0.12 | 25.31 | 25.3313 | 25.28 | 89758 |
| 1738193400 | 25.2688 | -0.01 | -0.04 | 25.3 | 25.33 | 25.1705 | 185885 |
| 1738107000 | 25.28 | 0 | 0.00 | 25.22 | 25.29 | 25.22 | 98293 |
| 1738020600 | 25.28 | 0.13 | 0.52 | 25.24 | 25.2985 | 25.2237 | 193741 |
| 1737761400 | 25.15 | 0.02 | 0.10 | 25.09 | 25.1683 | 25.07 | 111848 |
| 1737675000 | 25.125 | 0 | 0.00 | 25.125 | 25.125 | 25.125 | 0 |
| 1737588600 | 25.125 | -0.09 | -0.34 | 25.19 | 25.195 | 25.12 | 113054 |
| 1737502200 | 25.21 | 0.11 | 0.44 | 25.16 | 25.21 | 25.11 | 162250 |
| 1737156600 | 25.1 | 0.03 | 0.12 | 25.1 | 25.13 | 25.06 | 273359 |
| 1737070200 | 25.07 | 0.06 | 0.24 | 24.98 | 25.1 | 24.9587 | 121439 |
| 1736983800 | 25.01 | 0.26 | 1.05 | 24.97 | 25.035 | 24.97 | 200753 |
| 1736897400 | 24.75 | 0.01 | 0.04 | 24.75 | 24.76 | 24.7 | 144640 |
| 1736811000 | 24.74 | -0.07 | -0.28 | 24.81 | 24.81 | 24.72 | 119518 |
| 1736551800 | 24.81 | -0.15 | -0.60 | 24.83 | 24.8799 | 24.79 | 330841 |
| 1736379000 | 24.96 | 0.03 | 0.12 | 24.89 | 24.97 | 24.88 | 161694 |
| 1736292600 | 24.93 | -0.09 | -0.36 | 25.0192 | 25.0192 | 24.898 | 109638 |
| 1736206200 | 25.02 | -0.03 | -0.12 | 25 | 25.06 | 25 | 247234 |
| 1735947000 | 25.05 | -0.06 | -0.24 | 25.15 | 25.16 | 25.05 | 138315 |
| 1735860600 | 25.11 | 0.01 | 0.04 | 25.15 | 25.195 | 25.0698 | 186750 |
| 1735687800 | 25.1 | -0.07 | -0.28 | 25.17 | 25.2 | 25.075 | 215847 |
| 1735601400 | 25.17 | 0.12 | 0.48 | 25.12 | 25.18 | 25.12 | 185327 |
| 1735342200 | 25.05 | -0.08 | -0.32 | 25.11 | 25.145 | 25.05 | 233125 |
| 1735255800 | 25.13 | 0.03 | 0.12 | 25.02 | 25.15 | 24.82 | 134597 |
| 1735077840 | 25.1 | 0.06 | 0.24 | 25 | 25.11 | 24.99 | 138254 |
| 1734996600 | 25.04 | -0.09 | -0.36 | 25.11 | 25.14 | 25.0325 | 340128 |
| 1734737400 | 25.13 | 0.13 | 0.52 | 25.08 | 25.2091 | 25.08 | 359315 |
| 1734651000 | 25 | -0.13 | -0.52 | 25.08 | 25.1 | 24.9601 | 224246 |
| 1734564600 | 25.131 | -0.37 | -1.45 | 25.42 | 25.42 | 25.13 | 162692 |
| 1734478200 | 25.5 | -0.02 | -0.08 | 25.49 | 25.52 | 25.47 | 101471 |
| 1734391800 | 25.52 | 0.05 | 0.20 | 25.53 | 25.5357 | 25.475 | 84900 |
| 1734132600 | 25.47 | -0.12 | -0.47 | 25.5413 | 25.56 | 25.46 | 73598 |
| 1734046200 | 25.59 | -0.12 | -0.47 | 25.66 | 25.66 | 25.56 | 113749 |
| 1733959800 | 25.71 | -0.03 | -0.12 | 25.79 | 25.79 | 25.69 | 69693 |
| 1733873400 | 25.74 | 0 | 0.00 | 25.73 | 25.76 | 25.68 | 66803 |
| 1733787000 | 25.74 | -0.08 | -0.31 | 25.76 | 25.79 | 25.74 | 80570 |
| 1733527800 | 25.82 | 0.07 | 0.27 | 25.82 | 25.83 | 25.7423 | 84517 |
| 1733441400 | 25.75 | -0.01 | -0.02 | 25.73 | 25.7599 | 25.69 | 73921 |
| 1733355000 | 25.755 | 0.1 | 0.39 | 25.62 | 25.77 | 25.62 | 73757 |
| 1733268600 | 25.655 | -0.06 | -0.21 | 25.76 | 25.76 | 25.64 | 154239 |
| 1733182200 | 25.71 | -0.12 | -0.46 | 25.64 | 25.7575 | 25.64 | 48569 |
| 1732917840 | 25.83 | 0.13 | 0.53 | 25.82 | 25.83 | 25.76 | 28206 |
| 1732750200 | 25.695 | 0.09 | 0.33 | 25.67 | 25.71 | 25.62 | 246108 |
| 1732663800 | 25.61 | -0.06 | -0.23 | 25.65 | 25.65 | 25.5401 | 70389 |
| 1732577400 | 25.67 | 0.27 | 1.06 | 25.74 | 25.74 | 25.5901 | 103180 |
| 1732318200 | 25.4 | 0.05 | 0.20 | 25.41 | 25.4305 | 25.38 | 79049 |
| 1732231800 | 25.35 | -0.04 | -0.16 | 25.42 | 25.47 | 25.35 | 132226 |
| 1732145400 | 25.39 | -0.06 | -0.24 | 25.41 | 25.4399 | 25.36 | 101350 |
| 1732059000 | 25.45 | 0.05 | 0.20 | 25.5021 | 25.5021 | 25.4252 | 153519 |
| 1731972600 | 25.4 | 0.04 | 0.16 | 25.37 | 25.41 | 25.305 | 228578 |
| 1731713400 | 25.36 | 0.04 | 0.16 | 25.3 | 25.4 | 25.22 | 120107 |
| 1731627000 | 25.32 | -0.02 | -0.08 | 25.4 | 25.41 | 25.31 | 157814 |
| 1731540600 | 25.34 | -0.04 | -0.16 | 25.51 | 25.51 | 25.33 | 81620 |
| 1731454200 | 25.38 | -0.2 | -0.78 | 25.41 | 25.51 | 25.36 | 658214 |
| 1731367800 | 25.58 | -0.04 | -0.16 | 25.58 | 25.59 | 25.5301 | 112786 |
| 1731108600 | 25.62 | 0.04 | 0.16 | 25.57 | 25.6786 | 25.57 | 58626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
