iShares Trust iShares iBonds Dec 2032 Term Corporate ETF AMEX:IBDX Historical Prices

Below are the 421 trading days of historical prices for IBDX.

# Exchange Symbol Date Open High Low Close
421 AMEX IBDX Mon, Mar 4, 2024 24.68 24.68 24.52 24.59
420 AMEX IBDX Fri, Mar 1, 2024 24.51 24.63 24.40 24.62
419 AMEX IBDX Thu, Feb 29, 2024 24.75 24.75 24.55 24.50
418 AMEX IBDX Wed, Feb 28, 2024 24.51 24.67 24.51 24.56
417 AMEX IBDX Tue, Feb 27, 2024 24.54 24.65 24.52 24.54
416 AMEX IBDX Mon, Feb 26, 2024 24.65 24.69 24.54 24.57
415 AMEX IBDX Fri, Feb 23, 2024 24.59 24.67 24.58 24.64
414 AMEX IBDX Thu, Feb 22, 2024 24.71 24.71 24.55 24.58
413 AMEX IBDX Wed, Feb 21, 2024 24.69 24.69 24.53 24.56
412 AMEX IBDX Tue, Feb 20, 2024 24.64 24.65 24.58 24.62
411 AMEX IBDX Fri, Feb 16, 2024 24.54 24.60 24.54 24.57
410 AMEX IBDX Thu, Feb 15, 2024 24.71 24.75 24.60 24.66
409 AMEX IBDX Wed, Feb 14, 2024 24.54 24.65 24.51 24.61
408 AMEX IBDX Tue, Feb 13, 2024 24.53 24.63 24.47 24.50
407 AMEX IBDX Mon, Feb 12, 2024 24.77 24.85 24.63 24.72
406 AMEX IBDX Fri, Feb 9, 2024 24.77 24.77 24.65 24.68
405 AMEX IBDX Thu, Feb 8, 2024 24.86 24.87 24.68 24.72
404 AMEX IBDX Wed, Feb 7, 2024 24.86 24.95 24.76 24.81
403 AMEX IBDX Tue, Feb 6, 2024 24.75 24.87 24.67 24.84
402 AMEX IBDX Mon, Feb 5, 2024 24.93 24.93 24.68 24.73
401 AMEX IBDX Fri, Feb 2, 2024 24.92 25.05 24.89 24.96
400 AMEX IBDX Thu, Feb 1, 2024 25.06 25.21 25.06 25.20
399 AMEX IBDX Wed, Jan 31, 2024 25.08 25.21 25.03 25.02
398 AMEX IBDX Tue, Jan 30, 2024 25.08 25.08 24.90 25.00
397 AMEX IBDX Mon, Jan 29, 2024 24.94 24.97 24.89 24.94
396 AMEX IBDX Fri, Jan 26, 2024 24.86 24.89 24.81 24.84
395 AMEX IBDX Thu, Jan 25, 2024 24.87 24.89 24.82 24.89
394 AMEX IBDX Wed, Jan 24, 2024 24.86 24.90 24.75 24.76
393 AMEX IBDX Tue, Jan 23, 2024 24.87 24.87 24.77 24.81
392 AMEX IBDX Mon, Jan 22, 2024 24.94 24.94 24.86 24.88
391 AMEX IBDX Fri, Jan 19, 2024 24.81 24.85 24.70 24.81
390 AMEX IBDX Thu, Jan 18, 2024 24.89 24.89 24.77 24.81
389 AMEX IBDX Wed, Jan 17, 2024 24.86 24.86 24.75 24.84
388 AMEX IBDX Tue, Jan 16, 2024 25.08 25.08 24.85 24.89
387 AMEX IBDX Fri, Jan 12, 2024 25.07 25.23 25.04 25.12
386 AMEX IBDX Thu, Jan 11, 2024 25.01 25.11 24.89 25.08
385 AMEX IBDX Wed, Jan 10, 2024 25.03 25.10 24.89 24.92
384 AMEX IBDX Tue, Jan 9, 2024 24.94 25.01 24.87 24.96
383 AMEX IBDX Mon, Jan 8, 2024 24.88 24.98 24.84 24.93
382 AMEX IBDX Fri, Jan 5, 2024 24.86 25.08 24.79 24.83
381 AMEX IBDX Thu, Jan 4, 2024 25.05 25.05 24.86 24.90
380 AMEX IBDX Wed, Jan 3, 2024 24.98 25.14 24.88 25.06
379 AMEX IBDX Tue, Jan 2, 2024 25.22 25.22 25.03 25.07
378 AMEX IBDX Fri, Dec 29, 2023 25.35 25.35 25.18 25.23
377 AMEX IBDX Thu, Dec 28, 2023 25.32 25.32 25.26 25.28
376 AMEX IBDX Wed, Dec 27, 2023 25.21 25.37 25.20 25.34
375 AMEX IBDX Tue, Dec 26, 2023 25.01 25.17 25.01 25.15
374 AMEX IBDX Fri, Dec 22, 2023 25.11 25.17 25.06 25.11
373 AMEX IBDX Thu, Dec 21, 2023 25.20 25.20 25.04 25.10
372 AMEX IBDX Wed, Dec 20, 2023 25.12 25.12 24.99 25.08
371 AMEX IBDX Tue, Dec 19, 2023 24.95 25.10 24.95 24.99
370 AMEX IBDX Mon, Dec 18, 2023 25.07 26.07 24.88 25.01
369 AMEX IBDX Fri, Dec 15, 2023 25.00 25.02 24.93 24.99
368 AMEX IBDX Thu, Dec 14, 2023 25.05 25.09 24.87 25.01
367 AMEX IBDX Wed, Dec 13, 2023 24.69 25.02 24.57 24.82
366 AMEX IBDX Tue, Dec 12, 2023 24.46 24.61 24.44 24.61
365 AMEX IBDX Mon, Dec 11, 2023 24.41 24.44 24.34 24.43
364 AMEX IBDX Fri, Dec 8, 2023 24.39 24.56 24.37 24.44
363 AMEX IBDX Thu, Dec 7, 2023 24.58 24.77 24.42 24.55
362 AMEX IBDX Wed, Dec 6, 2023 24.56 24.59 24.50 24.55
361 AMEX IBDX Tue, Dec 5, 2023 24.43 24.51 24.42 24.48
360 AMEX IBDX Mon, Dec 4, 2023 24.47 24.47 24.29 24.41
359 AMEX IBDX Fri, Dec 1, 2023 24.31 24.47 24.22 24.45
358 AMEX IBDX Thu, Nov 30, 2023 24.32 24.37 24.25 24.23
357 AMEX IBDX Wed, Nov 29, 2023 24.36 24.43 24.35 24.41
356 AMEX IBDX Tue, Nov 28, 2023 24.20 24.27 24.09 24.24
355 AMEX IBDX Mon, Nov 27, 2023 24.17 24.17 24.00 24.15
354 AMEX IBDX Fri, Nov 24, 2023 24.17 24.17 23.99 24.00
353 AMEX IBDX Wed, Nov 22, 2023 23.95 24.10 23.95 24.10
352 AMEX IBDX Tue, Nov 21, 2023 23.98 24.01 23.91 23.96
351 AMEX IBDX Mon, Nov 20, 2023 23.88 23.99 23.84 23.97
350 AMEX IBDX Fri, Nov 17, 2023 23.95 23.95 23.84 23.91
349 AMEX IBDX Thu, Nov 16, 2023 23.95 23.95 23.77 23.85
348 AMEX IBDX Wed, Nov 15, 2023 23.84 23.84 23.63 23.76
347 AMEX IBDX Tue, Nov 14, 2023 23.74 23.83 23.73 23.81
346 AMEX IBDX Mon, Nov 13, 2023 23.34 23.61 23.31 23.44
345 AMEX IBDX Fri, Nov 10, 2023 23.46 23.46 23.38 23.44
344 AMEX IBDX Thu, Nov 9, 2023 23.56 23.57 23.30 23.35
343 AMEX IBDX Wed, Nov 8, 2023 23.44 23.59 23.44 23.53
342 AMEX IBDX Tue, Nov 7, 2023 23.37 23.49 23.37 23.49
341 AMEX IBDX Mon, Nov 6, 2023 23.44 23.44 23.29 23.31
340 AMEX IBDX Fri, Nov 3, 2023 23.55 23.58 23.38 23.43
339 AMEX IBDX Thu, Nov 2, 2023 23.25 23.31 23.20 23.30
338 AMEX IBDX Wed, Nov 1, 2023 22.81 23.10 22.81 23.04
337 AMEX IBDX Tue, Oct 31, 2023 22.91 22.99 22.90 22.80
336 AMEX IBDX Mon, Oct 30, 2023 22.98 22.98 22.85 22.90
335 AMEX IBDX Fri, Oct 27, 2023 23.09 23.09 22.92 22.98
334 AMEX IBDX Thu, Oct 26, 2023 22.96 23.01 22.86 23.01
333 AMEX IBDX Wed, Oct 25, 2023 22.94 22.94 22.81 22.86
332 AMEX IBDX Tue, Oct 24, 2023 22.95 23.04 22.93 23.04
331 AMEX IBDX Mon, Oct 23, 2023 22.73 22.97 22.73 22.95
330 AMEX IBDX Fri, Oct 20, 2023 22.92 22.92 22.74 22.82
329 AMEX IBDX Thu, Oct 19, 2023 22.93 22.93 22.67 22.73
328 AMEX IBDX Wed, Oct 18, 2023 23.01 23.01 22.80 22.84
327 AMEX IBDX Tue, Oct 17, 2023 23.04 23.05 22.96 22.99
326 AMEX IBDX Mon, Oct 16, 2023 23.24 23.24 23.18 23.21
325 AMEX IBDX Fri, Oct 13, 2023 23.43 23.43 23.29 23.35
324 AMEX IBDX Thu, Oct 12, 2023 23.31 23.34 23.16 23.17
323 AMEX IBDX Wed, Oct 11, 2023 23.37 23.46 23.34 23.37
322 AMEX IBDX Tue, Oct 10, 2023 23.33 23.38 23.17 23.32
321 AMEX IBDX Mon, Oct 9, 2023 23.16 23.31 23.10 23.31
320 AMEX IBDX Fri, Oct 6, 2023 23.05 23.09 22.88 23.04
319 AMEX IBDX Thu, Oct 5, 2023 23.19 23.19 23.07 23.11
318 AMEX IBDX Wed, Oct 4, 2023 23.06 23.14 22.98 23.14
317 AMEX IBDX Tue, Oct 3, 2023 23.18 23.18 22.92 22.95
316 AMEX IBDX Mon, Oct 2, 2023 23.26 23.31 23.17 23.17
315 AMEX IBDX Fri, Sep 29, 2023 23.55 23.64 23.45 23.38
314 AMEX IBDX Thu, Sep 28, 2023 23.40 23.48 23.31 23.47
313 AMEX IBDX Wed, Sep 27, 2023 23.68 23.68 23.37 23.44
312 AMEX IBDX Tue, Sep 26, 2023 23.67 23.67 23.53 23.55
311 AMEX IBDX Mon, Sep 25, 2023 23.66 23.70 23.60 23.62
310 AMEX IBDX Fri, Sep 22, 2023 23.70 23.80 23.70 23.78
309 AMEX IBDX Thu, Sep 21, 2023 23.82 23.82 23.64 23.66
308 AMEX IBDX Wed, Sep 20, 2023 23.95 23.96 23.86 23.86
307 AMEX IBDX Tue, Sep 19, 2023 23.91 23.91 23.83 23.85
306 AMEX IBDX Mon, Sep 18, 2023 23.85 23.94 23.85 23.93
305 AMEX IBDX Fri, Sep 15, 2023 23.92 23.92 23.86 23.91
304 AMEX IBDX Thu, Sep 14, 2023 24.02 24.16 23.94 23.96
303 AMEX IBDX Wed, Sep 13, 2023 23.92 23.98 23.92 23.98
302 AMEX IBDX Tue, Sep 12, 2023 23.91 23.95 23.89 23.94
301 AMEX IBDX Mon, Sep 11, 2023 23.89 23.96 23.89 23.94
300 AMEX IBDX Fri, Sep 8, 2023 24.04 24.05 23.96 23.98
299 AMEX IBDX Thu, Sep 7, 2023 23.87 23.95 23.87 23.95
298 AMEX IBDX Wed, Sep 6, 2023 23.89 23.94 23.84 23.87
297 AMEX IBDX Tue, Sep 5, 2023 24.14 24.14 23.90 23.92
296 AMEX IBDX Fri, Sep 1, 2023 24.25 24.25 24.05 24.10
295 AMEX IBDX Thu, Aug 31, 2023 24.33 24.36 24.29 24.21
294 AMEX IBDX Wed, Aug 30, 2023 24.35 24.35 24.26 24.27
293 AMEX IBDX Tue, Aug 29, 2023 24.19 24.29 24.07 24.29
292 AMEX IBDX Mon, Aug 28, 2023 24.13 24.33 24.06 24.11
291 AMEX IBDX Fri, Aug 25, 2023 24.04 24.13 23.96 24.03
290 AMEX IBDX Thu, Aug 24, 2023 24.15 24.15 24.02 24.02
289 AMEX IBDX Wed, Aug 23, 2023 23.98 24.12 23.90 24.11
288 AMEX IBDX Tue, Aug 22, 2023 23.94 23.94 23.77 23.83
287 AMEX IBDX Mon, Aug 21, 2023 23.82 23.91 23.74 23.78
286 AMEX IBDX Fri, Aug 18, 2023 23.85 23.95 23.84 23.93
285 AMEX IBDX Thu, Aug 17, 2023 23.88 23.89 23.79 23.84
284 AMEX IBDX Wed, Aug 16, 2023 24.02 24.04 23.86 23.88
283 AMEX IBDX Tue, Aug 15, 2023 24.07 24.07 23.97 23.98
282 AMEX IBDX Mon, Aug 14, 2023 24.00 24.12 24.00 24.08
281 AMEX IBDX Fri, Aug 11, 2023 24.09 24.22 24.09 24.09
280 AMEX IBDX Thu, Aug 10, 2023 24.37 24.43 24.17 24.17
279 AMEX IBDX Wed, Aug 9, 2023 24.44 24.44 24.33 24.34
278 AMEX IBDX Tue, Aug 8, 2023 24.37 24.41 24.28 24.33
277 AMEX IBDX Mon, Aug 7, 2023 24.32 24.40 24.21 24.24
276 AMEX IBDX Fri, Aug 4, 2023 24.15 24.30 24.15 24.28
275 AMEX IBDX Thu, Aug 3, 2023 24.16 24.16 24.01 24.04
274 AMEX IBDX Wed, Aug 2, 2023 24.29 24.29 24.13 24.22
273 AMEX IBDX Tue, Aug 1, 2023 24.40 24.40 24.30 24.31
272 AMEX IBDX Mon, Jul 31, 2023 24.57 24.65 24.53 24.51
271 AMEX IBDX Fri, Jul 28, 2023 24.50 24.55 24.50 24.54
270 AMEX IBDX Thu, Jul 27, 2023 24.64 24.67 24.41 24.45
269 AMEX IBDX Wed, Jul 26, 2023 24.74 24.74 24.55 24.70
268 AMEX IBDX Tue, Jul 25, 2023 24.68 24.68 24.55 24.58
267 AMEX IBDX Mon, Jul 24, 2023 24.83 24.83 24.60 24.62
266 AMEX IBDX Fri, Jul 21, 2023 24.67 24.68 24.64 24.66
265 AMEX IBDX Thu, Jul 20, 2023 24.81 24.81 24.54 24.60
264 AMEX IBDX Wed, Jul 19, 2023 24.75 24.88 24.69 24.77
263 AMEX IBDX Tue, Jul 18, 2023 24.83 24.83 24.65 24.66
262 AMEX IBDX Mon, Jul 17, 2023 24.73 24.73 24.57 24.61
261 AMEX IBDX Fri, Jul 14, 2023 24.70 24.70 24.58 24.58
260 AMEX IBDX Thu, Jul 13, 2023 24.65 24.76 24.65 24.73
259 AMEX IBDX Wed, Jul 12, 2023 24.56 24.57 24.46 24.57
258 AMEX IBDX Tue, Jul 11, 2023 24.32 24.33 24.25 24.33
257 AMEX IBDX Mon, Jul 10, 2023 24.31 24.31 24.05 24.23
256 AMEX IBDX Fri, Jul 7, 2023 24.12 24.18 24.09 24.09
255 AMEX IBDX Thu, Jul 6, 2023 24.15 24.34 24.05 24.13
254 AMEX IBDX Wed, Jul 5, 2023 24.61 24.61 24.34 24.34
253 AMEX IBDX Mon, Jul 3, 2023 24.60 24.62 24.53 24.55
252 AMEX IBDX Fri, Jun 30, 2023 24.55 24.69 24.52 24.52
251 AMEX IBDX Thu, Jun 29, 2023 24.57 24.57 24.46 24.50
250 AMEX IBDX Wed, Jun 28, 2023 24.60 24.69 24.57 24.66
249 AMEX IBDX Tue, Jun 27, 2023 24.67 24.69 24.57 24.57
248 AMEX IBDX Mon, Jun 26, 2023 24.78 24.78 24.60 24.63
247 AMEX IBDX Fri, Jun 23, 2023 24.69 24.69 24.54 24.58
246 AMEX IBDX Thu, Jun 22, 2023 24.65 24.65 24.50 24.52
245 AMEX IBDX Wed, Jun 21, 2023 24.63 24.65 24.49 24.65
244 AMEX IBDX Tue, Jun 20, 2023 24.69 24.69 24.60 24.66
243 AMEX IBDX Fri, Jun 16, 2023 24.53 24.62 24.52 24.57
242 AMEX IBDX Thu, Jun 15, 2023 24.61 24.64 24.53 24.62
241 AMEX IBDX Wed, Jun 14, 2023 24.51 24.63 24.21 24.44
240 AMEX IBDX Tue, Jun 13, 2023 24.78 25.01 24.34 24.37
239 AMEX IBDX Mon, Jun 12, 2023 24.51 24.51 24.39 24.50
238 AMEX IBDX Fri, Jun 9, 2023 24.45 24.48 24.42 24.42
237 AMEX IBDX Thu, Jun 8, 2023 24.48 24.53 24.39 24.50
236 AMEX IBDX Wed, Jun 7, 2023 24.57 24.65 24.35 24.35
235 AMEX IBDX Tue, Jun 6, 2023 24.55 24.57 24.49 24.57
234 AMEX IBDX Mon, Jun 5, 2023 24.59 24.63 24.49 24.57
233 AMEX IBDX Fri, Jun 2, 2023 24.67 24.67 24.56 24.57
232 AMEX IBDX Thu, Jun 1, 2023 24.71 24.71 24.63 24.68
231 AMEX IBDX Wed, May 31, 2023 24.55 24.69 24.55 24.60
230 AMEX IBDX Tue, May 30, 2023 24.61 24.68 24.52 24.60
229 AMEX IBDX Fri, May 26, 2023 24.37 24.42 24.33 24.42
228 AMEX IBDX Thu, May 25, 2023 24.42 24.46 24.35 24.36
227 AMEX IBDX Wed, May 24, 2023 24.68 24.69 24.45 24.47
226 AMEX IBDX Tue, May 23, 2023 24.58 24.69 24.44 24.58
225 AMEX IBDX Mon, May 22, 2023 24.51 24.56 24.45 24.47
224 AMEX IBDX Fri, May 19, 2023 24.48 24.57 24.47 24.48
223 AMEX IBDX Thu, May 18, 2023 24.52 24.66 24.49 24.49
222 AMEX IBDX Wed, May 17, 2023 24.68 24.70 24.62 24.62
221 AMEX IBDX Tue, May 16, 2023 24.70 24.80 24.63 24.63
220 AMEX IBDX Mon, May 15, 2023 24.84 24.84 24.72 24.76
219 AMEX IBDX Fri, May 12, 2023 25.02 25.03 24.81 24.84
218 AMEX IBDX Thu, May 11, 2023 25.06 25.08 25.00 25.00
217 AMEX IBDX Wed, May 10, 2023 24.72 24.97 24.72 24.91
216 AMEX IBDX Tue, May 9, 2023 24.77 24.85 24.74 24.74
215 AMEX IBDX Mon, May 8, 2023 24.79 24.83 24.73 24.73
214 AMEX IBDX Fri, May 5, 2023 25.02 25.02 24.88 24.90
213 AMEX IBDX Thu, May 4, 2023 24.95 25.10 24.95 25.02
212 AMEX IBDX Wed, May 3, 2023 25.05 25.08 25.02 25.06
211 AMEX IBDX Tue, May 2, 2023 24.95 25.05 24.80 24.98
210 AMEX IBDX Mon, May 1, 2023 25.12 25.12 24.68 24.72
209 AMEX IBDX Fri, Apr 28, 2023 25.08 25.12 25.08 25.01
208 AMEX IBDX Thu, Apr 27, 2023 25.00 25.01 24.95 24.95
207 AMEX IBDX Wed, Apr 26, 2023 25.19 25.21 25.06 25.06
206 AMEX IBDX Tue, Apr 25, 2023 25.14 25.28 25.14 25.20
205 AMEX IBDX Mon, Apr 24, 2023 25.00 25.06 24.97 25.06
204 AMEX IBDX Fri, Apr 21, 2023 25.00 25.02 24.86 24.94
203 AMEX IBDX Thu, Apr 20, 2023 24.95 24.97 24.90 24.90
202 AMEX IBDX Wed, Apr 19, 2023 24.87 24.89 24.84 24.85
201 AMEX IBDX Tue, Apr 18, 2023 24.94 25.01 24.89 24.95
200 AMEX IBDX Mon, Apr 17, 2023 24.99 24.99 24.90 24.91
199 AMEX IBDX Fri, Apr 14, 2023 25.07 25.07 25.01 25.05
198 AMEX IBDX Thu, Apr 13, 2023 25.13 25.20 25.12 25.13
197 AMEX IBDX Wed, Apr 12, 2023 25.18 25.18 25.06 25.09
196 AMEX IBDX Tue, Apr 11, 2023 25.08 25.14 25.07 25.14
195 AMEX IBDX Mon, Apr 10, 2023 25.10 25.15 25.05 25.11
194 AMEX IBDX Thu, Apr 6, 2023 25.30 25.31 25.26 25.27
193 AMEX IBDX Wed, Apr 5, 2023 25.26 25.32 25.26 25.30
192 AMEX IBDX Tue, Apr 4, 2023 25.02 25.47 25.02 25.33
191 AMEX IBDX Mon, Apr 3, 2023 24.96 25.16 24.96 25.15
190 AMEX IBDX Fri, Mar 31, 2023 24.98 25.09 24.92 24.97
189 AMEX IBDX Thu, Mar 30, 2023 24.86 24.94 24.85 24.93
188 AMEX IBDX Wed, Mar 29, 2023 24.81 24.89 24.80 24.88
187 AMEX IBDX Tue, Mar 28, 2023 24.85 24.88 24.81 24.81
186 AMEX IBDX Mon, Mar 27, 2023 24.94 25.00 24.83 24.89
185 AMEX IBDX Fri, Mar 24, 2023 25.14 25.17 25.07 25.17
184 AMEX IBDX Thu, Mar 23, 2023 24.90 25.06 24.90 25.01
183 AMEX IBDX Wed, Mar 22, 2023 24.74 24.97 24.71 24.92
182 AMEX IBDX Tue, Mar 21, 2023 24.69 24.78 24.66 24.74
181 AMEX IBDX Mon, Mar 20, 2023 24.78 24.99 24.71 24.71
180 AMEX IBDX Fri, Mar 17, 2023 24.75 24.86 24.75 24.79
179 AMEX IBDX Thu, Mar 16, 2023 24.79 24.82 24.52 24.60
178 AMEX IBDX Wed, Mar 15, 2023 24.48 24.76 24.48 24.69
177 AMEX IBDX Tue, Mar 14, 2023 24.60 24.60 24.41 24.43
176 AMEX IBDX Mon, Mar 13, 2023 24.66 24.75 24.47 24.55
175 AMEX IBDX Fri, Mar 10, 2023 24.30 24.49 24.30 24.38
174 AMEX IBDX Thu, Mar 9, 2023 24.06 24.14 24.06 24.08
173 AMEX IBDX Wed, Mar 8, 2023 24.21 24.21 24.01 24.08
172 AMEX IBDX Tue, Mar 7, 2023 24.21 24.23 24.05 24.12
171 AMEX IBDX Mon, Mar 6, 2023 24.25 24.26 24.14 24.16
170 AMEX IBDX Fri, Mar 3, 2023 24.09 24.27 24.09 24.24
169 AMEX IBDX Thu, Mar 2, 2023 23.92 23.98 23.87 23.97
168 AMEX IBDX Wed, Mar 1, 2023 24.11 24.11 23.97 23.98
167 AMEX IBDX Tue, Feb 28, 2023 24.25 24.28 24.14 24.14
166 AMEX IBDX Mon, Feb 27, 2023 24.40 24.40 24.23 24.26
165 AMEX IBDX Fri, Feb 24, 2023 24.20 24.24 24.18 24.23
164 AMEX IBDX Thu, Feb 23, 2023 24.28 24.37 24.25 24.36
163 AMEX IBDX Wed, Feb 22, 2023 24.24 24.28 24.20 24.20
162 AMEX IBDX Tue, Feb 21, 2023 24.29 24.29 24.16 24.16
161 AMEX IBDX Fri, Feb 17, 2023 24.35 24.49 24.33 24.47
160 AMEX IBDX Thu, Feb 16, 2023 24.51 24.51 24.39 24.42
159 AMEX IBDX Wed, Feb 15, 2023 24.57 24.62 24.51 24.56
158 AMEX IBDX Tue, Feb 14, 2023 24.66 24.71 24.54 24.64
157 AMEX IBDX Mon, Feb 13, 2023 24.65 24.71 24.63 24.69
156 AMEX IBDX Fri, Feb 10, 2023 24.96 24.96 24.62 24.62
155 AMEX IBDX Thu, Feb 9, 2023 25.07 25.07 24.80 24.82
154 AMEX IBDX Wed, Feb 8, 2023 24.92 24.96 24.88 24.95
153 AMEX IBDX Tue, Feb 7, 2023 25.15 25.15 24.89 24.89
152 AMEX IBDX Mon, Feb 6, 2023 25.24 25.24 24.99 24.99
151 AMEX IBDX Fri, Feb 3, 2023 25.23 25.28 25.17 25.18
150 AMEX IBDX Thu, Feb 2, 2023 25.56 25.58 25.45 25.46
149 AMEX IBDX Wed, Feb 1, 2023 25.23 25.65 25.20 25.48
148 AMEX IBDX Tue, Jan 31, 2023 25.22 25.48 25.15 25.23
147 AMEX IBDX Mon, Jan 30, 2023 25.12 25.27 25.11 25.11
146 AMEX IBDX Fri, Jan 27, 2023 25.18 25.25 25.16 25.23
145 AMEX IBDX Thu, Jan 26, 2023 25.30 25.32 25.19 25.27
144 AMEX IBDX Wed, Jan 25, 2023 25.27 25.32 25.19 25.29
143 AMEX IBDX Tue, Jan 24, 2023 25.14 25.36 25.14 25.28
142 AMEX IBDX Mon, Jan 23, 2023 25.12 25.21 25.12 25.17
141 AMEX IBDX Fri, Jan 20, 2023 25.24 25.24 25.14 25.15
140 AMEX IBDX Thu, Jan 19, 2023 25.30 25.36 25.28 25.32
139 AMEX IBDX Wed, Jan 18, 2023 25.41 25.47 25.30 25.38
138 AMEX IBDX Tue, Jan 17, 2023 25.11 25.16 25.07 25.09
137 AMEX IBDX Fri, Jan 13, 2023 25.23 25.26 25.13 25.15
136 AMEX IBDX Thu, Jan 12, 2023 25.11 25.28 25.02 25.28
135 AMEX IBDX Wed, Jan 11, 2023 25.63 25.63 24.92 25.03
134 AMEX IBDX Tue, Jan 10, 2023 24.85 24.85 24.75 24.84
133 AMEX IBDX Mon, Jan 9, 2023 24.80 24.97 24.80 24.92
132 AMEX IBDX Fri, Jan 6, 2023 24.54 25.03 24.52 24.86
131 AMEX IBDX Thu, Jan 5, 2023 24.41 24.49 24.36 24.48
130 AMEX IBDX Wed, Jan 4, 2023 24.53 24.54 24.46 24.51
129 AMEX IBDX Tue, Jan 3, 2023 24.50 24.70 24.29 24.31
128 AMEX IBDX Fri, Dec 30, 2022 24.25 24.25 24.14 24.18
127 AMEX IBDX Thu, Dec 29, 2022 24.22 24.30 24.22 24.28
126 AMEX IBDX Wed, Dec 28, 2022 24.23 24.30 24.15 24.15
125 AMEX IBDX Tue, Dec 27, 2022 24.37 24.52 24.17 24.18
124 AMEX IBDX Fri, Dec 23, 2022 24.45 24.52 24.45 24.49
123 AMEX IBDX Thu, Dec 22, 2022 24.51 24.58 24.50 24.54
122 AMEX IBDX Wed, Dec 21, 2022 24.56 24.56 24.48 24.51
121 AMEX IBDX Tue, Dec 20, 2022 24.40 24.47 24.40 24.40
120 AMEX IBDX Mon, Dec 19, 2022 24.74 24.74 24.63 24.65
119 AMEX IBDX Fri, Dec 16, 2022 24.95 24.95 24.75 24.87
118 AMEX IBDX Thu, Dec 15, 2022 24.92 24.97 24.89 24.96
117 AMEX IBDX Wed, Dec 14, 2022 24.99 25.26 24.85 24.96
116 AMEX IBDX Tue, Dec 13, 2022 25.11 25.12 24.95 24.95
115 AMEX IBDX Mon, Dec 12, 2022 24.84 24.84 24.72 24.74
114 AMEX IBDX Fri, Dec 9, 2022 24.81 25.09 24.79 24.79
113 AMEX IBDX Thu, Dec 8, 2022 25.00 25.00 24.88 24.94
112 AMEX IBDX Wed, Dec 7, 2022 24.89 25.24 24.86 24.96
111 AMEX IBDX Tue, Dec 6, 2022 24.72 24.81 24.71 24.77
110 AMEX IBDX Mon, Dec 5, 2022 24.70 24.72 24.66 24.68
109 AMEX IBDX Fri, Dec 2, 2022 24.66 24.88 24.60 24.88
108 AMEX IBDX Thu, Dec 1, 2022 24.68 24.78 24.61 24.78
107 AMEX IBDX Wed, Nov 30, 2022 24.31 24.63 24.28 24.52
106 AMEX IBDX Tue, Nov 29, 2022 24.38 24.39 24.31 24.35
105 AMEX IBDX Mon, Nov 28, 2022 24.59 24.59 24.41 24.42
104 AMEX IBDX Fri, Nov 25, 2022 24.54 24.54 24.54 24.54
103 AMEX IBDX Wed, Nov 23, 2022 24.48 24.53 24.45 24.52
102 AMEX IBDX Tue, Nov 22, 2022 24.32 24.40 24.30 24.38
101 AMEX IBDX Mon, Nov 21, 2022 24.25 24.28 24.18 24.18
100 AMEX IBDX Fri, Nov 18, 2022 24.26 24.27 24.21 24.22
99 AMEX IBDX Thu, Nov 17, 2022 24.24 24.24 24.19 24.23
98 AMEX IBDX Wed, Nov 16, 2022 24.30 24.59 24.30 24.44
97 AMEX IBDX Tue, Nov 15, 2022 24.24 24.24 24.13 24.24
96 AMEX IBDX Mon, Nov 14, 2022 23.98 24.09 23.96 23.96
95 AMEX IBDX Fri, Nov 11, 2022 24.01 24.28 24.01 24.07
94 AMEX IBDX Thu, Nov 10, 2022 23.88 24.06 23.88 24.05
93 AMEX IBDX Wed, Nov 9, 2022 23.30 23.42 23.29 23.31
92 AMEX IBDX Tue, Nov 8, 2022 23.38 23.39 23.37 23.37
91 AMEX IBDX Mon, Nov 7, 2022 23.49 23.49 23.22 23.25
90 AMEX IBDX Fri, Nov 4, 2022 23.32 23.37 23.20 23.27
89 AMEX IBDX Thu, Nov 3, 2022 23.07 23.25 23.07 23.23
88 AMEX IBDX Wed, Nov 2, 2022 23.42 23.55 23.29 23.31
87 AMEX IBDX Tue, Nov 1, 2022 23.44 23.44 23.35 23.42
86 AMEX IBDX Mon, Oct 31, 2022 23.40 23.40 23.37 23.27
85 AMEX IBDX Fri, Oct 28, 2022 23.51 23.51 23.50 23.50
84 AMEX IBDX Thu, Oct 27, 2022 23.59 23.60 23.55 23.55
83 AMEX IBDX Wed, Oct 26, 2022 23.39 23.50 23.39 23.43
82 AMEX IBDX Tue, Oct 25, 2022 23.23 23.32 23.23 23.31
81 AMEX IBDX Mon, Oct 24, 2022 22.96 23.27 22.92 23.03
80 AMEX IBDX Fri, Oct 21, 2022 22.80 22.99 22.80 22.99
79 AMEX IBDX Thu, Oct 20, 2022 22.98 23.05 22.88 22.88
78 AMEX IBDX Wed, Oct 19, 2022 23.20 23.21 23.08 23.08
77 AMEX IBDX Tue, Oct 18, 2022 23.38 23.39 23.28 23.39
76 AMEX IBDX Mon, Oct 17, 2022 23.40 23.40 23.25 23.26
75 AMEX IBDX Fri, Oct 14, 2022 23.23 23.23 23.15 23.17
74 AMEX IBDX Thu, Oct 13, 2022 22.93 23.40 22.93 23.38
73 AMEX IBDX Wed, Oct 12, 2022 23.33 23.35 23.29 23.35
72 AMEX IBDX Tue, Oct 11, 2022 23.43 23.47 23.33 23.34
71 AMEX IBDX Mon, Oct 10, 2022 23.51 23.51 23.31 23.35
70 AMEX IBDX Fri, Oct 7, 2022 23.66 23.66 23.55 23.56
69 AMEX IBDX Thu, Oct 6, 2022 23.97 23.97 23.70 23.75
68 AMEX IBDX Wed, Oct 5, 2022 23.80 23.82 23.76 23.82
67 AMEX IBDX Tue, Oct 4, 2022 24.04 24.12 24.04 24.08
66 AMEX IBDX Mon, Oct 3, 2022 23.81 24.03 23.81 23.95
65 AMEX IBDX Fri, Sep 30, 2022 23.61 23.61 23.61 23.51
64 AMEX IBDX Thu, Sep 29, 2022 23.63 23.64 23.52 23.62
63 AMEX IBDX Wed, Sep 28, 2022 23.56 23.82 23.56 23.82
62 AMEX IBDX Tue, Sep 27, 2022 23.69 23.69 23.29 23.31
61 AMEX IBDX Mon, Sep 26, 2022 24.04 24.04 23.61 23.61
60 AMEX IBDX Fri, Sep 23, 2022 24.05 24.05 23.97 24.04
59 AMEX IBDX Thu, Sep 22, 2022 24.19 24.19 24.11 24.12
58 AMEX IBDX Wed, Sep 21, 2022 24.45 24.45 24.34 24.45
57 AMEX IBDX Tue, Sep 20, 2022 24.37 24.42 24.36 24.36
56 AMEX IBDX Mon, Sep 19, 2022 24.62 24.62 24.56 24.57
55 AMEX IBDX Fri, Sep 16, 2022 24.63 24.66 24.61 24.63
54 AMEX IBDX Thu, Sep 15, 2022 24.69 24.69 24.62 24.62
53 AMEX IBDX Wed, Sep 14, 2022 24.75 24.75 24.74 24.74
52 AMEX IBDX Tue, Sep 13, 2022 24.64 24.70 24.64 24.67
51 AMEX IBDX Mon, Sep 12, 2022 24.97 25.03 24.86 24.86
50 AMEX IBDX Fri, Sep 9, 2022 24.95 24.98 24.91 24.91
49 AMEX IBDX Thu, Sep 8, 2022 24.89 24.89 24.89 24.89
48 AMEX IBDX Wed, Sep 7, 2022 24.84 24.94 24.84 24.92
47 AMEX IBDX Tue, Sep 6, 2022 24.92 24.92 24.63 24.69
46 AMEX IBDX Fri, Sep 2, 2022 25.03 25.03 24.98 24.98
45 AMEX IBDX Thu, Sep 1, 2022 24.92 24.92 24.70 24.89
44 AMEX IBDX Wed, Aug 31, 2022 25.32 25.34 25.13 25.02
43 AMEX IBDX Tue, Aug 30, 2022 25.40 25.40 25.26 25.32
42 AMEX IBDX Mon, Aug 29, 2022 25.43 25.43 25.35 25.35
41 AMEX IBDX Fri, Aug 26, 2022 25.68 25.69 25.59 25.60
40 AMEX IBDX Thu, Aug 25, 2022 25.55 25.73 25.54 25.73
39 AMEX IBDX Wed, Aug 24, 2022 25.54 25.54 25.42 25.49
38 AMEX IBDX Tue, Aug 23, 2022 25.50 25.68 25.50 25.55
37 AMEX IBDX Mon, Aug 22, 2022 25.65 25.65 25.55 25.56
36 AMEX IBDX Fri, Aug 19, 2022 25.76 25.77 25.69 25.73
35 AMEX IBDX Thu, Aug 18, 2022 26.05 26.07 26.00 26.01
34 AMEX IBDX Wed, Aug 17, 2022 25.99 26.03 25.90 25.94
33 AMEX IBDX Tue, Aug 16, 2022 26.17 26.17 26.17 26.17
32 AMEX IBDX Mon, Aug 15, 2022 26.29 26.30 26.29 26.30
31 AMEX IBDX Fri, Aug 12, 2022 26.09 26.26 26.09 26.25
30 AMEX IBDX Thu, Aug 11, 2022 26.26 26.26 25.99 25.99
29 AMEX IBDX Wed, Aug 10, 2022 26.18 26.21 26.13 26.14
28 AMEX IBDX Tue, Aug 9, 2022 25.95 25.99 25.95 25.97
27 AMEX IBDX Mon, Aug 8, 2022 26.09 26.13 26.06 26.06
26 AMEX IBDX Fri, Aug 5, 2022 25.95 25.97 25.83 25.94
25 AMEX IBDX Thu, Aug 4, 2022 26.22 26.30 26.21 26.29
24 AMEX IBDX Wed, Aug 3, 2022 26.02 26.21 25.96 26.20
23 AMEX IBDX Tue, Aug 2, 2022 26.01 26.01 26.01 26.01
22 AMEX IBDX Mon, Aug 1, 2022 26.30 26.38 26.30 26.38
21 AMEX IBDX Fri, Jul 29, 2022 26.26 26.40 26.26 26.32
20 AMEX IBDX Thu, Jul 28, 2022 26.27 26.52 26.25 26.29
19 AMEX IBDX Wed, Jul 27, 2022 26.05 26.10 26.05 26.06
18 AMEX IBDX Tue, Jul 26, 2022 25.94 25.94 25.88 25.88
17 AMEX IBDX Mon, Jul 25, 2022 25.93 25.95 25.89 25.91
16 AMEX IBDX Fri, Jul 22, 2022 25.99 26.14 25.99 26.05
15 AMEX IBDX Thu, Jul 21, 2022 25.71 25.95 25.71 25.79
14 AMEX IBDX Wed, Jul 20, 2022 25.57 25.57 25.50 25.50
13 AMEX IBDX Tue, Jul 19, 2022 25.54 25.59 25.49 25.59
12 AMEX IBDX Mon, Jul 18, 2022 25.56 25.58 25.55 25.56
11 AMEX IBDX Fri, Jul 15, 2022 25.57 25.67 25.57 25.67
10 AMEX IBDX Thu, Jul 14, 2022 25.46 25.48 25.46 25.48
9 AMEX IBDX Wed, Jul 13, 2022 25.54 25.64 25.54 25.64
8 AMEX IBDX Tue, Jul 12, 2022 25.48 25.48 25.47 25.47
7 AMEX IBDX Mon, Jul 11, 2022 25.41 25.41 25.41 25.41
6 AMEX IBDX Fri, Jul 8, 2022 25.27 25.28 25.27 25.28
5 AMEX IBDX Thu, Jul 7, 2022 25.44 25.44 25.36 25.36
4 AMEX IBDX Wed, Jul 6, 2022 25.45 25.45 25.37 25.37
3 AMEX IBDX Tue, Jul 5, 2022 25.56 25.59 25.55 25.56
2 AMEX IBDX Fri, Jul 1, 2022 25.59 25.59 25.53 25.53
1 AMEX IBDX Thu, Jun 30, 2022 25.24 25.24 25.18 25.21
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024