UK markets open in 1 hour 20 minutes
NIKKEI 225
27,989.25 -259.99 (-0.92%) HANG SENG
20,129.38 +83.61 (+0.42%) CRUDE OIL
90.87 +0.11 (+0.12%) GOLD FUTURES
1,786.40 -0.40 (-0.02%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,774.02 +332.13 (+1.71%)
iShares iBonds Dec 2026 Term Corp ETF (IBDR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 24.12 | 24.16 | 24.09 | 24.11 | 24.11 | 152,500 |
| 05 Aug 2022 | 24.09 | 24.10 | 24.05 | 24.07 | 24.07 | 130,700 |
| 04 Aug 2022 | 24.20 | 24.26 | 24.17 | 24.26 | 24.26 | 403,500 |
| 03 Aug 2022 | 24.10 | 24.17 | 24.05 | 24.15 | 24.15 | 294,600 |
| 02 Aug 2022 | 24.27 | 24.27 | 24.12 | 24.12 | 24.12 | 233,300 |
| 01 Aug 2022 | 24.32 | 24.32 | 24.24 | 24.24 | 24.24 | 166,000 |
| 01 Aug 2022 | 0.047 Dividend | |||||
| 29 Jul 2022 | 24.25 | 24.36 | 24.25 | 24.34 | 24.29 | 204,800 |
| 28 Jul 2022 | 24.27 | 24.30 | 24.11 | 24.30 | 24.25 | 926,900 |
| 27 Jul 2022 | 24.08 | 24.18 | 24.05 | 24.15 | 24.10 | 157,300 |
| 26 Jul 2022 | 24.08 | 24.12 | 24.03 | 24.03 | 23.98 | 153,200 |
| 25 Jul 2022 | 24.07 | 24.09 | 24.03 | 24.05 | 24.01 | 164,000 |
| 22 Jul 2022 | 24.05 | 24.13 | 24.04 | 24.08 | 24.03 | 144,900 |
| 21 Jul 2022 | 23.86 | 23.97 | 23.84 | 23.96 | 23.91 | 140,000 |
| 20 Jul 2022 | 23.87 | 23.89 | 23.79 | 23.80 | 23.75 | 356,600 |
| 19 Jul 2022 | 23.84 | 23.87 | 23.79 | 23.83 | 23.79 | 211,100 |
| 18 Jul 2022 | 23.86 | 23.90 | 23.82 | 23.84 | 23.79 | 200,100 |
| 15 Jul 2022 | 23.80 | 23.90 | 23.80 | 23.88 | 23.83 | 131,000 |
| 14 Jul 2022 | 23.72 | 23.87 | 23.72 | 23.84 | 23.79 | 123,900 |
| 13 Jul 2022 | 23.78 | 23.90 | 23.73 | 23.88 | 23.83 | 135,300 |
| 12 Jul 2022 | 23.95 | 23.95 | 23.85 | 23.91 | 23.86 | 172,900 |
| 11 Jul 2022 | 23.90 | 23.91 | 23.82 | 23.90 | 23.85 | 169,200 |
| 08 Jul 2022 | 23.85 | 23.87 | 23.80 | 23.85 | 23.80 | 193,000 |
| 07 Jul 2022 | 23.89 | 23.90 | 23.85 | 23.89 | 23.84 | 245,200 |
| 06 Jul 2022 | 24.02 | 24.17 | 23.85 | 23.86 | 23.81 | 191,100 |
| 05 Jul 2022 | 23.95 | 23.98 | 23.93 | 23.98 | 23.93 | 178,500 |
| 01 Jul 2022 | 23.89 | 23.96 | 23.87 | 23.93 | 23.88 | 89,900 |
| 01 Jul 2022 | 0.045 Dividend | |||||
| 30 Jun 2022 | 23.79 | 23.88 | 23.77 | 23.79 | 23.70 | 179,700 |
| 29 Jun 2022 | 23.67 | 23.85 | 23.62 | 23.71 | 23.62 | 205,700 |
| 28 Jun 2022 | 23.66 | 23.68 | 23.62 | 23.64 | 23.55 | 120,100 |
| 27 Jun 2022 | 23.70 | 23.73 | 23.65 | 23.66 | 23.57 | 394,500 |
| 24 Jun 2022 | 23.70 | 23.79 | 23.70 | 23.75 | 23.66 | 151,900 |
| 23 Jun 2022 | 23.64 | 23.80 | 23.64 | 23.68 | 23.59 | 137,400 |
| 22 Jun 2022 | 23.68 | 23.71 | 23.60 | 23.64 | 23.55 | 246,500 |
| 21 Jun 2022 | 23.60 | 23.64 | 23.56 | 23.56 | 23.47 | 187,700 |
| 17 Jun 2022 | 23.62 | 23.66 | 23.55 | 23.60 | 23.51 | 219,200 |
| 16 Jun 2022 | 23.47 | 23.61 | 23.44 | 23.58 | 23.49 | 252,000 |
| 15 Jun 2022 | 23.48 | 23.63 | 23.45 | 23.58 | 23.49 | 629,400 |
| 14 Jun 2022 | 23.54 | 23.58 | 23.33 | 23.33 | 23.24 | 267,000 |
| 13 Jun 2022 | 23.61 | 23.61 | 23.42 | 23.47 | 23.38 | 249,700 |
| 10 Jun 2022 | 23.89 | 23.89 | 23.77 | 23.78 | 23.69 | 283,100 |
| 09 Jun 2022 | 24.00 | 24.01 | 23.94 | 23.99 | 23.90 | 126,900 |
| 08 Jun 2022 | 24.05 | 24.06 | 23.97 | 24.06 | 23.97 | 201,200 |
| 07 Jun 2022 | 24.04 | 24.09 | 24.03 | 24.07 | 23.98 | 328,500 |
| 06 Jun 2022 | 24.08 | 24.10 | 24.00 | 24.06 | 23.97 | 361,700 |
| 03 Jun 2022 | 24.07 | 24.10 | 24.05 | 24.09 | 24.00 | 148,200 |
| 02 Jun 2022 | 24.13 | 24.15 | 24.07 | 24.15 | 24.06 | 226,100 |
| 01 Jun 2022 | 24.24 | 24.24 | 24.08 | 24.14 | 24.05 | 191,900 |
| 01 Jun 2022 | 0.043 Dividend | |||||
| 31 May 2022 | 24.28 | 24.28 | 24.20 | 24.27 | 24.13 | 153,100 |
| 27 May 2022 | 24.30 | 24.37 | 24.29 | 24.37 | 24.23 | 180,300 |
| 26 May 2022 | 24.33 | 24.37 | 24.27 | 24.30 | 24.16 | 847,000 |
| 25 May 2022 | 24.26 | 24.31 | 24.23 | 24.31 | 24.17 | 258,700 |
| 24 May 2022 | 24.09 | 24.22 | 24.09 | 24.22 | 24.08 | 288,400 |
| 23 May 2022 | 24.08 | 24.11 | 24.01 | 24.05 | 23.92 | 277,600 |
| 20 May 2022 | 24.07 | 24.12 | 24.04 | 24.09 | 23.96 | 977,500 |
| 19 May 2022 | 24.06 | 24.11 | 24.03 | 24.04 | 23.91 | 224,800 |
| 18 May 2022 | 23.95 | 24.04 | 23.95 | 23.98 | 23.85 | 585,600 |
| 17 May 2022 | 24.05 | 24.07 | 23.97 | 23.97 | 23.84 | 264,600 |
| 16 May 2022 | 24.05 | 24.14 | 24.05 | 24.11 | 23.98 | 199,800 |
| 13 May 2022 | 24.10 | 24.10 | 24.02 | 24.08 | 23.95 | 413,200 |
| 12 May 2022 | 24.09 | 24.13 | 24.07 | 24.13 | 24.00 | 243,300 |
| 11 May 2022 | 24.02 | 24.10 | 23.99 | 24.06 | 23.93 | 7,621,300 |
| 10 May 2022 | 24.04 | 24.12 | 24.02 | 24.02 | 23.89 | 335,200 |
| 09 May 2022 | 23.93 | 24.04 | 23.93 | 24.01 | 23.88 | 317,500 |
| 06 May 2022 | 23.94 | 24.01 | 23.91 | 23.97 | 23.84 | 525,500 |
| 05 May 2022 | 24.06 | 24.06 | 23.93 | 23.98 | 23.85 | 204,500 |
| 04 May 2022 | 23.97 | 24.16 | 23.92 | 24.11 | 23.98 | 287,800 |
| 03 May 2022 | 24.00 | 24.04 | 23.96 | 23.97 | 23.84 | 240,800 |
| 02 May 2022 | 23.97 | 23.98 | 23.90 | 23.94 | 23.81 | 142,500 |
| 02 May 2022 | 0.044 Dividend | |||||
| 29 Apr 2022 | 24.09 | 24.11 | 24.00 | 24.00 | 23.82 | 4,732,600 |
| 28 Apr 2022 | 24.14 | 24.16 | 24.10 | 24.14 | 23.96 | 152,000 |
| 27 Apr 2022 | 24.28 | 24.28 | 24.16 | 24.17 | 23.99 | 215,800 |
| 26 Apr 2022 | 24.28 | 24.28 | 24.20 | 24.23 | 24.05 | 147,000 |
| 25 Apr 2022 | 24.07 | 24.24 | 24.07 | 24.18 | 24.00 | 169,500 |
| 22 Apr 2022 | 23.95 | 24.06 | 23.95 | 24.05 | 23.87 | 157,900 |
| 21 Apr 2022 | 24.16 | 24.16 | 23.99 | 24.03 | 23.85 | 837,400 |
| 20 Apr 2022 | 24.12 | 24.20 | 24.12 | 24.12 | 23.94 | 1,219,600 |
| 19 Apr 2022 | 24.16 | 24.17 | 24.10 | 24.10 | 23.92 | 245,200 |
| 18 Apr 2022 | 24.29 | 24.32 | 24.22 | 24.22 | 24.04 | 185,100 |
| 14 Apr 2022 | 24.38 | 24.38 | 24.25 | 24.26 | 24.08 | 182,600 |
| 13 Apr 2022 | 24.36 | 24.44 | 24.36 | 24.40 | 24.22 | 160,100 |
| 12 Apr 2022 | 24.34 | 24.40 | 24.34 | 24.37 | 24.19 | 164,700 |
| 11 Apr 2022 | 24.26 | 24.30 | 24.24 | 24.25 | 24.07 | 136,700 |
| 08 Apr 2022 | 24.34 | 24.36 | 24.29 | 24.31 | 24.13 | 243,100 |
| 07 Apr 2022 | 24.40 | 24.45 | 24.35 | 24.38 | 24.20 | 94,100 |
| 06 Apr 2022 | 24.35 | 24.40 | 24.32 | 24.35 | 24.17 | 141,700 |
| 05 Apr 2022 | 24.61 | 24.61 | 24.41 | 24.41 | 24.23 | 169,900 |
| 04 Apr 2022 | 24.53 | 24.62 | 24.53 | 24.57 | 24.39 | 220,300 |
| 01 Apr 2022 | 24.48 | 24.60 | 24.48 | 24.53 | 24.35 | 117,500 |
| 01 Apr 2022 | 0.042 Dividend | |||||
| 31 Mar 2022 | 24.67 | 24.71 | 24.64 | 24.65 | 24.43 | 133,500 |
| 30 Mar 2022 | 24.62 | 24.68 | 24.57 | 24.64 | 24.42 | 1,479,900 |
| 29 Mar 2022 | 24.53 | 24.69 | 24.53 | 24.66 | 24.44 | 263,100 |
| 28 Mar 2022 | 24.47 | 24.55 | 24.46 | 24.49 | 24.27 | 156,500 |
| 25 Mar 2022 | 24.56 | 24.58 | 24.46 | 24.49 | 24.27 | 143,900 |
| 24 Mar 2022 | 24.58 | 24.66 | 24.55 | 24.64 | 24.41 | 141,500 |
| 23 Mar 2022 | 24.65 | 24.68 | 24.61 | 24.64 | 24.42 | 124,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
