iShares iBonds Dec 2030 Term Corporate ETF (IBDV) Exchange: NYSE ARCA

Data as of May 16, 2022

$21.98 ($-0.03) -0.13%

iShares iBonds Dec 2030 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2030 Term Corporate ETF.
Daily Information Data
Date May 16, 2022
Open $21.89
Previous Close $21.98
High $22.02
Low $21.89
Adjusted Open $21.89
Previous Adjusted Close $21.98
Adjusted High $22.02
Adjusted Low $21.89

About iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2030 Maturity Corporate Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund is a term fund that will terminate on or about December 15, 2030, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2029 and before December 16, 2030. As of May 26, 2020, a significant portion of the Underlying Index is represented by securities of companies in the communication services and consumer staples industries or sectors. The components of the Underlying Index are likely to change over time. The Underlying Index consists of U.S. dollar-denominated, investment-grade securities issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond included in the Underlying Index must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “investment-grade” by at least two of the three rating agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade in order to be included in the Underlying Index. The Underlying Index is constructed with the following methodology. The parent index, the Bloomberg Barclays U.S. Corporate Index (the “Parent Index”), representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of securities maturing outside of the maturity range described above. During the final two years of the Underlying Index, bonds that mature in 2030, but had not been eligible for inclusion in the Parent Index due to being within one year of maturity, will be eligible for inclusion in the Underlying Index until such bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. The securities in the Underlying Index are updated on the last calendar day of each month until June 30, 2030. The last rebalance date will be on June 30, 2030. During this final six month period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to below investment-grade per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value. When a bond that is included in the Underlying Index matures in the last months of the Fund’s operation, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By December 15, 2030, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index. The Fund is a series of the iShares iBonds fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iShares iBonds fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2030, the Underlying Index is expected to consist almost entirely of cash acquired in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular investment strategy that convert fund assets to conservative investments over time. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

Date Open High Low Close Adj.Close Volume
2022-04-22 $21.89 $22.02 $21.89 $21.98 $21.98 29,102
2022-04-21 $22.18 $22.18 $21.95 $22.01 $22.01 1,108,141
2022-04-20 $22.15 $22.21 $22.11 $22.14 $22.14 61,654
2022-04-19 $22.10 $22.15 $22.04 $22.04 $22.04 27,647
2022-04-18 $22.24 $22.32 $22.15 $22.15 $22.15 28,932
2022-04-14 $22.50 $22.50 $22.30 $22.32 $22.32 17,787
2022-04-13 $22.41 $22.52 $22.41 $22.45 $22.45 16,106
2022-04-12 $22.51 $22.55 $22.43 $22.44 $22.44 12,732
2022-04-11 $22.44 $22.46 $22.32 $22.36 $22.36 10,654
2022-04-08 $22.54 $22.61 $22.50 $22.52 $22.52 21,230
2022-04-07 $22.75 $22.75 $22.64 $22.68 $22.68 17,642
2022-04-06 $22.70 $22.82 $22.65 $22.75 $22.75 20,655
2022-04-05 $23.32 $23.32 $22.87 $22.87 $22.87 17,793
2022-04-04 $23.14 $23.19 $23.13 $23.16 $23.16 40,777
2022-04-01 $23.01 $23.16 $22.98 $23.10 $23.10 25,272
2022-03-31 $23.38 $23.38 $23.17 $23.17 $23.13 19,384
2022-03-30 $23.04 $23.20 $23.04 $23.18 $23.13 39,331
2022-03-29 $23.06 $23.17 $23.03 $23.12 $23.08 68,929
2022-03-28 $23.18 $23.18 $22.90 $22.99 $22.95 53,482
2022-03-25 $23.00 $23.00 $22.83 $22.90 $22.85 34,105
2022-03-24 $22.98 $23.09 $22.94 $23.09 $23.04 30,553
2022-03-23 $23.07 $23.12 $23.02 $23.09 $23.05 24,005
2022-03-22 $23.04 $23.15 $23.01 $23.05 $23.00 23,812
2022-03-21 $23.24 $23.26 $23.11 $23.11 $23.07 15,731
2022-03-18 $23.29 $23.43 $23.28 $23.39 $23.34 21,756
2022-03-17 $23.19 $23.37 $23.19 $23.32 $23.27 23,281
2022-03-16 $23.17 $23.19 $22.96 $23.14 $23.09 19,245
2022-03-15 $23.10 $23.15 $23.05 $23.10 $23.05 12,278
2022-03-14 $23.21 $23.21 $23.01 $23.03 $22.99 12,033
2022-03-11 $23.35 $23.37 $23.30 $23.32 $23.28 14,646
2022-03-10 $23.48 $23.48 $23.28 $23.35 $23.31 12,653
2022-03-09 $23.55 $23.58 $23.46 $23.51 $23.47 16,338
2022-03-08 $23.57 $23.62 $23.50 $23.56 $23.51 81,370
2022-03-07 $23.79 $23.84 $23.70 $23.70 $23.65 13,802
2022-03-04 $23.97 $23.99 $23.89 $23.89 $23.84 12,052
2022-03-03 $23.81 $23.87 $23.78 $23.84 $23.79 20,577
2022-03-02 $23.97 $23.97 $23.75 $23.81 $23.76 124,979
2022-03-01 $23.99 $24.16 $23.99 $24.02 $23.97 12,313
2022-02-28 $23.92 $23.99 $23.89 $23.97 $23.87 16,588
2022-02-25 $23.73 $23.77 $23.70 $23.76 $23.66 8,530
2022-02-24 $23.68 $23.77 $23.63 $23.70 $23.60 24,200
2022-02-23 $23.74 $23.77 $23.65 $23.65 $23.56 12,073
2022-02-22 $23.75 $23.84 $23.75 $23.79 $23.70 17,454
2022-02-18 $23.86 $23.90 $23.79 $23.85 $23.76 42,537
2022-02-17 $23.80 $23.87 $23.80 $23.80 $23.71 10,476
2022-02-16 $23.81 $23.81 $23.73 $23.79 $23.70 24,090
2022-02-15 $23.80 $23.86 $23.76 $23.76 $23.67 15,977
2022-02-14 $23.84 $23.94 $23.83 $23.85 $23.76 13,233
2022-02-11 $23.92 $24.05 $23.85 $23.97 $23.88 15,530
2022-02-10 $23.97 $24.01 $23.82 $23.82 $23.73 86,510
2022-02-09 $24.03 $24.14 $23.97 $23.97 $23.88 91,416
2022-02-08 $24.03 $24.08 $23.99 $24.01 $23.92 21,879
2022-02-07 $24.01 $24.12 $24.01 $24.10 $24.01 12,864
2022-02-04 $24.07 $24.07 $23.96 $24.00 $23.91 8,536
2022-02-03 $24.24 $24.31 $24.23 $24.29 $24.20 19,564
2022-02-02 $24.36 $24.47 $24.36 $24.36 $24.27 21,040
2022-02-01 $24.34 $24.40 $24.30 $24.39 $24.30 22,941
2022-01-31 $24.33 $24.44 $24.33 $24.40 $24.26 16,054
2022-01-28 $24.31 $24.40 $24.31 $24.38 $24.25 11,474
2022-01-27 $24.32 $24.44 $24.32 $24.39 $24.25 20,840
2022-01-26 $24.74 $24.74 $24.32 $24.32 $24.18 103,321
2022-01-25 $24.48 $24.52 $24.47 $24.47 $24.33 92,856
2022-01-24 $24.49 $24.57 $24.42 $24.46 $24.32 62,223
2022-01-21 $24.53 $24.58 $24.52 $24.54 $24.40 9,189
2022-01-20 $24.24 $24.51 $24.24 $24.45 $24.31 39,897
2022-01-19 $24.42 $24.55 $24.42 $24.50 $24.36 70,609
2022-01-18 $24.49 $24.49 $24.38 $24.41 $24.27 20,356
2022-01-14 $24.57 $24.68 $24.54 $24.58 $24.44 39,539
2022-01-13 $24.58 $24.83 $24.58 $24.75 $24.61 50,278
2022-01-12 $24.68 $24.75 $24.66 $24.67 $24.53 146,261
2022-01-11 $24.50 $24.66 $24.50 $24.66 $24.52 44,996
2022-01-10 $24.57 $24.66 $24.54 $24.63 $24.49 46,464
2022-01-07 $24.60 $24.70 $24.60 $24.63 $24.49 68,283
2022-01-06 $24.66 $24.77 $24.61 $24.74 $24.60 30,259
2022-01-05 $24.82 $24.91 $24.77 $24.79 $24.64 12,127
2022-01-04 $24.84 $24.90 $24.81 $24.89 $24.74 104,346
2022-01-03 $24.96 $24.97 $24.86 $24.90 $24.76 47,018
2021-12-31 $25.12 $25.17 $25.09 $25.09 $24.95 20,448
2021-12-30 $25.08 $25.12 $25.05 $25.08 $24.94 7,092
2021-12-29 $24.97 $25.11 $24.97 $25.03 $24.89 23,178
2021-12-28 $25.18 $25.20 $25.12 $25.14 $25.00 7,084
2021-12-27 $25.11 $25.15 $25.09 $25.13 $24.98 32,472
2021-12-23 $25.06 $25.14 $25.02 $25.11 $24.97 35,487
2021-12-22 $25.15 $25.15 $25.07 $25.11 $24.96 18,664
2021-12-21 $25.12 $25.12 $24.98 $25.10 $24.95 55,292
2021-12-20 $25.19 $25.19 $25.09 $25.12 $24.97 14,587
2021-12-17 $25.17 $25.24 $25.17 $25.17 $25.02 10,933
2021-12-16 $25.06 $25.19 $24.97 $25.15 $25.01 7,726
2021-12-15 $25.08 $25.14 $25.06 $25.14 $24.96 11,842
2021-12-14 $25.14 $25.14 $25.08 $25.09 $24.91 36,305
2021-12-13 $25.21 $25.24 $25.18 $25.19 $25.01 7,898
2021-12-10 $25.14 $25.16 $25.06 $25.08 $24.90 12,020
2021-12-09 $25.04 $25.14 $24.96 $25.08 $24.91 9,279
2021-12-08 $25.09 $25.12 $24.99 $25.04 $24.86 13,274
2021-12-07 $25.14 $25.18 $25.07 $25.13 $24.95 8,565
2021-12-06 $25.17 $25.25 $25.10 $25.13 $24.95 9,371
2021-12-03 $25.09 $25.25 $25.00 $25.22 $25.04 8,808
2021-12-02 $25.06 $25.06 $24.99 $25.05 $24.87 13,595
2021-12-01 $25.04 $25.07 $24.97 $25.04 $24.86 14,365
2021-11-30 $25.14 $25.21 $25.03 $25.07 $24.85 14,976
2021-11-29 $24.96 $25.03 $24.91 $25.01 $24.79 26,143
2021-11-26 $25.02 $25.05 $24.95 $24.99 $24.78 9,099
2021-11-24 $24.75 $24.88 $24.75 $24.84 $24.62 37,804
2021-11-23 $24.90 $24.91 $24.81 $24.81 $24.59 18,100
2021-11-22 $25.04 $25.05 $24.92 $24.92 $24.70 31,796
2021-11-19 $25.09 $25.18 $25.09 $25.10 $24.88 12,775
2021-11-18 $25.04 $25.08 $25.03 $25.05 $24.84 15,256
2021-11-17 $24.89 $25.04 $24.89 $25.03 $24.81 12,941
2021-11-16 $24.99 $25.03 $24.94 $24.96 $24.75 24,443
2021-11-15 $25.26 $25.36 $24.99 $24.99 $24.78 12,862
2021-11-12 $25.22 $25.22 $25.09 $25.13 $24.91 9,089
2021-11-11 $25.30 $25.46 $25.07 $25.12 $24.90 10,692
2021-11-10 $25.16 $25.31 $25.16 $25.17 $24.95 18,925
2021-11-09 $25.51 $25.51 $25.37 $25.37 $25.15 7,899
2021-11-08 $25.38 $25.38 $25.27 $25.30 $25.08 14,204
2021-11-05 $25.34 $25.42 $25.27 $25.39 $25.17 14,554
2021-11-04 $25.20 $25.28 $25.18 $25.28 $25.05 13,241
2021-11-03 $25.49 $25.49 $25.12 $25.15 $24.92 10,931
2021-11-02 $25.13 $25.19 $25.13 $25.18 $24.96 12,455
2021-11-01 $25.09 $25.14 $25.09 $25.12 $24.90 9,819
2021-10-29 $25.23 $25.24 $25.14 $25.22 $24.96 7,981
2021-10-28 $25.24 $25.27 $25.14 $25.18 $24.92 10,974
2021-10-27 $25.22 $25.29 $25.16 $25.29 $25.02 23,199
2021-10-26 $25.09 $25.13 $25.04 $25.10 $24.84 38,087
2021-10-25 $25.11 $25.20 $25.06 $25.06 $24.80 431,069
2021-10-22 $25.01 $25.05 $24.94 $25.02 $24.76 25,667
2021-10-21 $25.04 $25.07 $24.95 $24.97 $24.71 943,345
2021-10-20 $25.11 $25.11 $25.06 $25.06 $24.80 5,325
2021-10-19 $25.18 $25.18 $25.06 $25.07 $24.81 6,789
2021-10-18 $25.13 $25.20 $25.13 $25.17 $24.91 7,219
2021-10-15 $25.25 $25.25 $25.19 $25.21 $24.95 10,030
2021-10-14 $25.25 $25.33 $25.25 $25.32 $25.05 17,703
2021-10-13 $25.22 $25.24 $25.19 $25.21 $24.94 5,616
2021-10-12 $25.07 $25.16 $25.07 $25.15 $24.88 10,210
2021-10-11 $25.06 $25.09 $25.05 $25.06 $24.80 24,993
2021-10-08 $25.17 $25.17 $25.10 $25.10 $24.84 4,902
2021-10-07 $25.24 $25.26 $25.17 $25.23 $24.97 8,920
2021-10-06 $25.29 $25.30 $25.27 $25.27 $25.01 3,305
2021-10-05 $25.35 $25.35 $25.29 $25.30 $25.03 6,028
2021-10-04 $25.33 $25.40 $25.33 $25.37 $25.10 12,902
2021-10-01 $25.38 $25.41 $25.34 $25.39 $25.12 23,097
2021-09-30 $25.34 $25.35 $25.25 $25.30 $24.99 13,789
2021-09-29 $25.36 $25.40 $25.28 $25.32 $25.01 5,309
2021-09-28 $25.29 $25.37 $25.29 $25.33 $25.02 3,315
2021-09-27 $25.43 $25.50 $25.41 $25.46 $25.15 13,256
2021-09-24 $25.48 $25.51 $25.46 $25.49 $25.18 24,749
2021-09-23 $25.65 $25.65 $25.52 $25.55 $25.23 4,757
2021-09-22 $25.67 $25.75 $25.64 $25.71 $25.40 8,651
2021-09-21 $25.69 $25.70 $25.66 $25.66 $25.35 3,541
2021-09-20 $26.25 $26.25 $25.58 $25.66 $25.35 4,396
2021-09-17 $25.59 $25.61 $25.54 $25.58 $25.26 5,131
2021-09-16 $25.85 $25.85 $25.57 $25.63 $25.32 7,398
2021-09-15 $26.07 $26.07 $25.65 $25.71 $25.39 37,330
2021-09-14 $25.70 $25.78 $25.67 $25.72 $25.41 47,872
2021-09-13 $25.66 $25.68 $25.60 $25.65 $25.33 14,023
2021-09-10 $25.63 $25.64 $25.61 $25.61 $25.30 7,524
2021-09-09 $25.65 $25.70 $25.56 $25.67 $25.35 28,429
2021-09-08 $25.53 $25.60 $25.50 $25.59 $25.28 10,541
2021-09-07 $25.51 $25.54 $25.45 $25.52 $25.21 2,986
2021-09-03 $25.63 $25.64 $25.61 $25.63 $25.32 9,937
2021-09-02 $25.84 $25.88 $25.63 $25.66 $25.35 16,859
2021-09-01 $25.67 $25.70 $25.61 $25.63 $25.32 6,029
2021-08-31 $25.68 $25.73 $25.64 $25.68 $25.33 13,765
2021-08-30 $25.68 $25.71 $25.65 $25.70 $25.34 13,910
2021-08-27 $25.57 $25.64 $25.55 $25.62 $25.27 9,652
2021-08-26 $25.58 $25.58 $25.50 $25.54 $25.19 18,557
2021-08-25 $25.61 $25.63 $25.54 $25.55 $25.19 6,924
2021-08-24 $25.62 $25.68 $25.61 $25.62 $25.27 7,000
2021-08-23 $25.66 $25.70 $25.61 $25.67 $25.32 7,836
2021-08-20 $25.67 $25.69 $25.65 $25.65 $25.30 4,783
2021-08-19 $25.64 $25.70 $25.63 $25.66 $25.31 12,634
2021-08-18 $25.66 $25.68 $25.59 $25.62 $25.27 21,486
2021-08-17 $25.70 $25.73 $25.64 $25.66 $25.31 16,782
2021-08-16 $25.75 $25.77 $25.70 $25.71 $25.35 7,193
2021-08-13 $25.50 $25.66 $25.50 $25.65 $25.30 6,106
2021-08-12 $25.55 $25.56 $25.47 $25.52 $25.17 13,650
2021-08-11 $25.51 $25.57 $25.46 $25.53 $25.18 31,357
2021-08-10 $25.53 $25.56 $25.49 $25.49 $25.14 14,302
2021-08-09 $25.61 $25.68 $25.52 $25.55 $25.20 16,454
2021-08-06 $25.62 $25.68 $25.60 $25.60 $25.25 4,399
2021-08-05 $25.79 $25.81 $25.74 $25.75 $25.40 9,666
2021-08-04 $25.96 $25.96 $25.79 $25.86 $25.51 4,079
2021-08-03 $25.91 $25.91 $25.83 $25.86 $25.51 3,149
2021-08-02 $25.93 $25.94 $25.81 $25.88 $25.52 23,616
2021-07-30 $25.81 $25.85 $25.79 $25.84 $25.44 6,275
2021-07-29 $25.77 $25.79 $25.70 $25.77 $25.38 5,448
2021-07-28 $25.75 $25.81 $25.75 $25.81 $25.41 5,336
2021-07-27 $25.80 $25.82 $25.75 $25.77 $25.38 13,476
2021-07-26 $25.72 $25.74 $25.70 $25.70 $25.31 2,978
2021-07-23 $25.68 $25.73 $25.68 $25.70 $25.30 7,459
2021-07-22 $25.70 $25.76 $25.70 $25.73 $25.34 4,463
2021-07-21 $25.64 $25.70 $25.64 $25.67 $25.28 8,866
2021-07-20 $25.89 $25.90 $25.75 $25.80 $25.40 13,880
2021-07-19 $25.82 $25.84 $25.77 $25.81 $25.42 3,433
2021-07-16 $25.64 $25.68 $25.61 $25.68 $25.29 7,688
2021-07-15 $25.67 $25.69 $25.60 $25.67 $25.28 7,144
2021-07-14 $25.59 $25.62 $25.57 $25.58 $25.19 4,865
2021-07-13 $25.57 $25.61 $25.47 $25.49 $25.10 10,355
2021-07-12 $25.61 $25.61 $25.55 $25.56 $25.17 9,263
2021-07-09 $25.61 $25.61 $25.53 $25.57 $25.17 10,477
2021-07-08 $25.71 $25.73 $25.68 $25.69 $25.30 5,470
2021-07-07 $25.61 $25.70 $25.60 $25.68 $25.28 6,771
2021-07-06 $25.58 $25.62 $25.58 $25.61 $25.21 4,278
2021-07-02 $25.41 $25.50 $25.41 $25.48 $25.09 7,444
2021-07-01 $25.45 $25.46 $25.39 $25.41 $25.02 5,765
2021-06-30 $27.00 $27.00 $25.44 $25.50 $25.07 15,086
2021-06-29 $25.37 $25.47 $25.37 $25.43 $24.99 10,377
2021-06-28 $25.23 $25.46 $25.23 $25.42 $24.99 5,123
2021-06-25 $25.39 $25.39 $25.27 $25.31 $24.88 11,197
2021-06-24 $25.42 $25.58 $25.36 $25.40 $24.97 26,505
2021-06-23 $25.41 $25.43 $25.37 $25.37 $24.94 4,714
2021-06-22 $25.37 $25.46 $25.35 $25.40 $24.97 9,278
2021-06-21 $25.42 $25.42 $25.35 $25.39 $24.96 10,223
2021-06-18 $25.36 $25.45 $25.36 $25.44 $25.00 6,119
2021-06-17 $25.28 $25.54 $25.27 $25.33 $24.90 54,359
2021-06-16 $25.42 $25.42 $25.22 $25.23 $24.80 18,783
2021-06-15 $25.34 $25.41 $25.29 $25.37 $24.94 13,934
2021-06-14 $25.23 $25.36 $25.23 $25.32 $24.89 7,651
2021-06-11 $25.44 $25.47 $25.36 $25.41 $24.98 6,968
2021-06-10 $25.33 $25.41 $25.26 $25.39 $24.96 4,321
2021-06-09 $25.30 $25.32 $25.26 $25.28 $24.85 8,457
2021-06-08 $25.23 $25.39 $25.16 $25.21 $24.78 13,771
2021-06-07 $25.14 $25.29 $25.13 $25.14 $24.71 10,903
2021-06-04 $25.04 $25.18 $25.04 $25.16 $24.73 6,509
2021-06-03 $25.06 $25.07 $24.98 $25.02 $24.60 15,048
2021-06-02 $25.18 $25.30 $25.05 $25.13 $24.71 23,831
2021-06-01 $25.04 $25.19 $25.00 $25.08 $24.65 22,085
2021-05-28 $25.11 $25.18 $25.08 $25.11 $24.64 12,874
2021-05-27 $25.06 $25.14 $25.05 $25.08 $24.61 12,763
2021-05-26 $25.27 $25.27 $25.10 $25.12 $24.65 17,338
2021-05-25 $25.11 $25.16 $25.08 $25.14 $24.67 8,172
2021-05-24 $25.05 $25.10 $25.02 $25.06 $24.59 4,417
2021-05-21 $24.99 $25.04 $24.97 $25.02 $24.55 12,954
2021-05-20 $24.93 $25.02 $24.93 $24.98 $24.52 23,149
2021-05-19 $24.95 $24.97 $24.84 $24.89 $24.42 12,423
2021-05-18 $24.97 $25.00 $24.93 $24.97 $24.50 8,749
2021-05-17 $25.03 $25.03 $24.93 $24.99 $24.52 14,790
2021-05-14 $25.00 $25.13 $24.97 $25.00 $24.53 22,409
2021-05-13 $24.88 $24.95 $24.87 $24.91 $24.45 13,831
2021-05-12 $24.86 $25.02 $24.83 $24.83 $24.36 12,512
2021-05-11 $24.95 $25.01 $24.95 $24.95 $24.48 11,819
2021-05-10 $25.10 $25.10 $24.98 $24.98 $24.51 27,025
2021-05-07 $25.14 $25.20 $25.08 $25.08 $24.61 12,490
2021-05-06 $25.03 $25.12 $25.03 $25.06 $24.59 24,602
2021-05-05 $25.01 $25.15 $24.95 $25.00 $24.53 24,855
2021-05-04 $25.05 $25.07 $24.98 $24.99 $24.52 40,175
2021-05-03 $24.97 $25.06 $24.96 $25.00 $24.53 28,952
2021-04-30 $24.94 $25.00 $24.93 $24.96 $24.45 13,867
2021-04-29 $24.87 $24.95 $24.87 $24.91 $24.40 109,413
2021-04-28 $24.88 $25.04 $24.88 $25.00 $24.49 12,306
2021-04-27 $25.10 $25.11 $24.98 $24.99 $24.48 23,393
2021-04-26 $25.09 $25.22 $25.03 $25.08 $24.57 11,381
2021-04-23 $25.08 $25.23 $25.06 $25.09 $24.58 16,588
2021-04-22 $25.09 $25.22 $25.05 $25.09 $24.58 21,211
2021-04-21 $25.19 $25.21 $25.00 $25.10 $24.59 22,572
2021-04-20 $24.93 $25.20 $24.93 $25.00 $24.49 84,682
2021-04-19 $25.05 $25.15 $24.93 $24.95 $24.44 31,426
2021-04-16 $25.05 $25.07 $25.01 $25.03 $24.52 11,241
2021-04-15 $25.10 $25.19 $25.08 $25.16 $24.64 12,812
2021-04-14 $25.00 $25.01 $24.93 $24.97 $24.46 21,066
2021-04-13 $24.93 $25.13 $24.89 $24.99 $24.48 17,583
2021-04-12 $24.96 $24.96 $24.85 $24.90 $24.39 36,183
2021-04-09 $24.94 $25.09 $24.83 $24.92 $24.42 149,756
2021-04-08 $24.89 $24.96 $24.89 $24.94 $24.43 47,037
2021-04-07 $24.92 $25.07 $24.86 $24.89 $24.38 44,010
2021-04-06 $24.80 $25.01 $24.66 $24.94 $24.43 34,949
2021-04-05 $24.76 $24.98 $24.71 $24.71 $24.21 39,643
2021-04-01 $24.80 $24.87 $24.80 $24.84 $24.33 24,186
2021-03-31 $24.75 $24.95 $24.74 $24.77 $24.23 28,776
2021-03-30 $24.66 $24.73 $24.62 $24.70 $24.15 32,880
2021-03-29 $24.86 $24.86 $24.69 $24.71 $24.17 26,056
2021-03-26 $24.76 $24.79 $24.75 $24.75 $24.21 14,245
2021-03-25 $24.88 $24.88 $24.77 $24.79 $24.25 24,165
2021-03-24 $24.74 $24.79 $24.69 $24.77 $24.23 15,392
2021-03-23 $24.76 $24.76 $24.69 $24.76 $24.21 17,270
2021-03-22 $25.16 $25.16 $24.58 $24.69 $24.15 28,106
2021-03-19 $24.61 $24.63 $24.57 $24.59 $24.05 17,020
2021-03-18 $24.60 $24.64 $24.53 $24.61 $24.06 28,107
2021-03-17 $24.70 $24.84 $24.70 $24.79 $24.25 26,817
2021-03-16 $24.91 $24.91 $24.64 $24.77 $24.23 33,155
2021-03-15 $24.72 $24.79 $24.72 $24.78 $24.23 5,528
2021-03-12 $24.85 $24.85 $24.71 $24.72 $24.18 16,428
2021-03-11 $24.94 $24.98 $24.92 $24.95 $24.41 186,625
2021-03-10 $24.81 $24.94 $24.81 $24.92 $24.37 19,563
2021-03-09 $24.76 $24.89 $24.76 $24.80 $24.25 16,918
2021-03-08 $24.85 $24.85 $24.68 $24.71 $24.17 15,505
2021-03-05 $24.90 $24.92 $24.84 $24.89 $24.34 33,895
2021-03-04 $24.44 $25.21 $24.44 $24.97 $24.42 24,286
2021-03-03 $25.22 $25.23 $25.15 $25.15 $24.60 20,128
2021-03-02 $25.27 $25.32 $25.27 $25.29 $24.73 11,971
2021-03-01 $25.24 $25.31 $25.21 $25.31 $24.75 10,714
2021-02-26 $25.14 $25.26 $25.06 $25.25 $24.65 23,616
2021-02-25 $25.29 $25.46 $25.03 $25.04 $24.45 51,928
2021-02-24 $25.48 $25.48 $25.34 $25.48 $24.88 8,932
2021-02-23 $25.46 $25.46 $25.38 $25.43 $24.83 9,380
2021-02-22 $25.48 $25.50 $25.45 $25.47 $24.87 15,161
2021-02-19 $25.63 $25.65 $25.50 $25.50 $24.90 9,204
2021-02-18 $25.69 $25.69 $25.62 $25.66 $25.05 11,808
2021-02-17 $25.65 $25.68 $25.60 $25.66 $25.05 21,031
2021-02-16 $25.75 $25.75 $25.59 $25.59 $24.99 9,599
2021-02-12 $25.89 $25.89 $25.80 $25.81 $25.20 12,977
2021-02-11 $25.91 $25.95 $25.86 $25.89 $25.28 9,046
2021-02-10 $25.94 $25.95 $25.86 $25.91 $25.29 25,680
2021-02-09 $25.92 $25.94 $25.85 $25.85 $25.24 3,883
2021-02-08 $25.67 $25.88 $25.67 $25.85 $25.24 15,069
2021-02-05 $25.87 $25.88 $25.82 $25.84 $25.23 8,841
2021-02-04 $25.95 $25.95 $25.81 $25.84 $25.23 8,401
2021-02-03 $25.83 $25.89 $25.83 $25.84 $25.23 9,800
2021-02-02 $25.89 $25.89 $25.85 $25.87 $25.25 6,676
2021-02-01 $25.86 $25.95 $25.86 $25.90 $25.28 3,686
2021-01-29 $25.89 $25.94 $25.88 $25.90 $25.25 19,490
2021-01-28 $26.14 $26.14 $25.93 $25.95 $25.30 18,094
2021-01-27 $26.09 $26.11 $25.98 $25.98 $25.33 5,708
2021-01-26 $25.97 $26.07 $25.97 $26.00 $25.35 21,185
2021-01-25 $26.03 $26.05 $25.98 $26.02 $25.36 8,365
2021-01-22 $25.92 $25.96 $25.90 $25.91 $25.26 8,605
2021-01-21 $25.97 $25.99 $25.90 $25.94 $25.29 14,079
2021-01-20 $25.98 $26.06 $25.91 $25.97 $25.32 32,344
2021-01-19 $26.58 $26.58 $25.92 $26.03 $25.37 34,632
2021-01-15 $26.05 $26.05 $25.96 $25.99 $25.34 12,386
2021-01-14 $26.13 $26.13 $25.92 $25.94 $25.29 23,599
2021-01-13 $25.92 $26.06 $25.92 $26.02 $25.37 24,262
2021-01-12 $25.84 $25.90 $25.72 $25.90 $25.25 18,996
2021-01-11 $25.85 $26.05 $25.84 $25.85 $25.20 21,277
2021-01-08 $25.96 $26.06 $25.89 $25.90 $25.25 21,050
2021-01-07 $25.96 $25.99 $25.91 $25.97 $25.32 18,931
2021-01-06 $25.95 $26.03 $25.95 $25.99 $25.34 16,797
2021-01-05 $26.14 $26.22 $26.11 $26.15 $25.49 17,389
2021-01-04 $26.39 $26.39 $26.20 $26.21 $25.56 23,137
2020-12-31 $26.20 $26.31 $26.20 $26.29 $25.63 12,508
2020-12-30 $26.22 $26.29 $26.22 $26.25 $25.59 14,289
2020-12-29 $26.11 $26.38 $26.11 $26.28 $25.62 141,009
2020-12-28 $26.22 $26.23 $26.18 $26.20 $25.54 8,188
2020-12-24 $26.23 $26.23 $26.16 $26.16 $25.50 4,873
2020-12-23 $26.70 $26.70 $26.08 $26.12 $25.46 7,563
2020-12-22 $26.96 $27.04 $26.11 $26.13 $25.47 148,964
2020-12-21 $26.17 $26.20 $26.08 $26.09 $25.43 120,927
2020-12-18 $26.09 $26.22 $26.09 $26.12 $25.46 6,618
2020-12-17 $26.10 $26.16 $26.10 $26.11 $25.45 5,115
2020-12-16 $26.18 $26.22 $26.09 $26.14 $25.45 10,194
2020-12-15 $26.05 $26.18 $26.05 $26.16 $25.47 8,184
2020-12-14 $26.10 $26.40 $26.07 $26.15 $25.45 11,224
2020-12-11 $26.22 $26.22 $26.10 $26.12 $25.43 3,830
2020-12-10 $26.14 $26.15 $26.08 $26.12 $25.43 3,997
2020-12-09 $26.05 $26.11 $26.00 $26.00 $25.31 9,031
2020-12-08 $26.18 $26.28 $26.12 $26.14 $25.44 11,173
2020-12-07 $26.25 $26.27 $26.07 $26.11 $25.42 21,689
2020-12-04 $26.20 $26.20 $26.04 $26.04 $25.35 10,730
2020-12-03 $26.11 $26.17 $26.11 $26.17 $25.47 5,763
2020-12-02 $26.11 $26.11 $26.04 $26.07 $25.38 10,268
2020-12-01 $26.18 $26.23 $26.09 $26.10 $25.41 310,824
2020-11-30 $26.18 $26.26 $26.18 $26.26 $25.52 2,928
2020-11-27 $26.18 $26.18 $26.13 $26.16 $25.43 2,037
2020-11-25 $26.11 $26.14 $26.10 $26.10 $25.37 2,325
2020-11-24 $26.08 $26.12 $26.08 $26.10 $25.37 4,058
2020-11-23 $26.18 $26.18 $26.05 $26.09 $25.36 7,283
2020-11-20 $26.16 $26.16 $26.05 $26.10 $25.37 4,711
2020-11-19 $26.07 $26.15 $26.07 $26.12 $25.39 1,849
2020-11-18 $26.08 $26.08 $26.02 $26.03 $25.31 10,481
2020-11-17 $26.00 $26.07 $25.98 $26.00 $25.28 11,153
2020-11-16 $25.96 $25.96 $25.89 $25.93 $25.20 1,651
2020-11-13 $25.94 $25.94 $25.88 $25.90 $25.18 2,536
2020-11-12 $25.84 $25.86 $25.82 $25.86 $25.14 949
2020-11-11 $25.79 $25.79 $25.70 $25.75 $25.03 9,168
2020-11-10 $25.80 $25.84 $25.75 $25.75 $25.03 4,507
2020-11-09 $25.88 $25.90 $25.76 $25.81 $25.09 17,325
2020-11-06 $25.88 $25.92 $25.88 $25.92 $25.19 2,340
2020-11-05 $26.02 $26.02 $25.96 $25.96 $25.24 4,335
2020-11-04 $25.85 $25.97 $25.85 $25.92 $25.20 10,792
2020-11-03 $25.62 $25.62 $25.59 $25.59 $24.88 5,866
2020-11-02 $25.68 $25.68 $25.60 $25.60 $24.88 2,820
2020-10-30 $25.68 $25.68 $25.58 $25.58 $24.83 2,227
2020-10-29 $25.79 $25.79 $25.66 $25.67 $24.92 1,763
2020-10-28 $25.87 $25.88 $25.76 $25.76 $25.00 3,600
2020-10-27 $25.84 $25.89 $25.83 $25.85 $25.09 7,934
2020-10-26 $25.80 $25.83 $25.78 $25.79 $25.03 3,841
2020-10-23 $25.70 $25.77 $25.70 $25.73 $24.97 5,471
2020-10-22 $25.68 $25.74 $25.66 $25.69 $24.93 8,367
2020-10-21 $25.75 $25.78 $25.74 $25.74 $24.99 2,502
2020-10-20 $25.81 $25.82 $25.77 $25.77 $25.01 5,240
2020-10-19 $25.81 $25.88 $25.77 $25.82 $25.06 2,084
2020-10-16 $25.86 $25.89 $25.84 $25.84 $25.08 5,099
2020-10-15 $25.97 $26.90 $25.86 $25.88 $25.12 2,984
2020-10-14 $25.94 $26.02 $25.89 $25.89 $25.13 8,161
2020-10-13 $25.95 $25.95 $25.87 $25.93 $25.17 6,140
2020-10-12 $25.80 $25.91 $25.80 $25.88 $25.12 9,622
2020-10-09 $25.81 $25.83 $25.78 $25.79 $25.03 3,789
2020-10-08 $25.81 $25.81 $25.76 $25.80 $25.04 2,387
2020-10-07 $25.71 $25.74 $25.69 $25.70 $24.94 8,799
2020-10-06 $25.75 $25.80 $25.70 $25.70 $24.94 6,489
2020-10-05 $25.75 $25.76 $25.70 $25.73 $24.97 2,424
2020-10-02 $25.79 $25.81 $25.78 $25.79 $25.03 23,155
2020-10-01 $25.79 $25.80 $25.70 $25.78 $25.02 3,316
2020-09-30 $25.80 $25.80 $25.72 $25.76 $24.96 6,839
2020-09-29 $25.85 $25.86 $25.80 $25.84 $25.04 12,137
2020-09-28 $25.66 $25.78 $25.66 $25.74 $24.94 6,239
2020-09-25 $25.70 $25.82 $25.62 $25.62 $24.82 12,377
2020-09-24 $25.85 $25.85 $25.65 $25.66 $24.87 26,311
2020-09-23 $25.93 $25.93 $25.72 $25.72 $24.93 13,096
2020-09-22 $25.94 $25.94 $25.85 $25.87 $25.07 8,231
2020-09-21 $25.99 $25.99 $25.87 $25.87 $25.07 5,458
2020-09-18 $25.96 $25.97 $25.89 $25.89 $25.09 8,369
2020-09-17 $25.94 $25.95 $25.93 $25.94 $25.13 6,268
2020-09-16 $25.95 $25.97 $25.93 $25.93 $25.12 5,449
2020-09-15 $25.91 $25.96 $25.85 $25.94 $25.13 3,984
2020-09-14 $25.98 $25.98 $25.87 $25.87 $25.07 6,293
2020-09-11 $26.03 $26.03 $25.82 $25.85 $25.05 2,504
2020-09-10 $25.82 $25.87 $25.79 $25.80 $25.00 2,624
2020-09-09 $25.75 $25.83 $25.75 $25.83 $25.03 1,461
2020-09-08 $26.00 $26.00 $25.78 $25.79 $24.99 9,844
2020-09-04 $26.00 $26.00 $25.78 $25.78 $24.98 5,838
2020-09-03 $26.09 $26.09 $25.97 $25.97 $25.16 3,747
2020-09-02 $25.99 $26.05 $25.97 $26.01 $25.21 11,340
2020-09-01 $25.85 $25.93 $25.83 $25.91 $25.11 8,140
2020-08-31 $25.87 $25.90 $25.84 $25.84 $25.01 2,643
2020-08-28 $25.74 $25.77 $25.74 $25.75 $24.92 2,271
2020-08-27 $25.96 $25.96 $25.64 $25.67 $24.84 4,333
2020-08-26 $25.88 $25.88 $25.80 $25.85 $25.01 1,606
2020-08-25 $25.87 $25.89 $25.80 $25.83 $24.99 14,823
2020-08-24 $25.99 $25.99 $25.87 $25.93 $25.09 11,822
2020-08-21 $25.92 $25.93 $25.92 $25.93 $25.09 509
2020-08-20 $25.98 $25.98 $25.83 $25.89 $25.05 2,731
2020-08-19 $25.95 $25.95 $25.84 $25.84 $25.00 4,815
2020-08-18 $25.92 $25.93 $25.84 $25.93 $25.09 6,556
2020-08-17 $25.91 $25.91 $25.81 $25.81 $24.98 2,391
2020-08-14 $25.83 $25.83 $25.73 $25.73 $24.90 1,073
2020-08-13 $25.89 $25.97 $25.75 $25.78 $24.95 9,103
2020-08-12 $26.00 $26.02 $25.95 $25.96 $25.12 3,078
2020-08-11 $26.10 $26.15 $26.01 $26.04 $25.20 5,270
2020-08-10 $26.18 $26.18 $26.08 $26.13 $25.28 1,558
2020-08-07 $26.24 $26.24 $26.17 $26.17 $25.32 2,715
2020-08-06 $26.20 $26.20 $26.20 $26.20 $25.35 307
2020-08-05 $26.13 $26.16 $26.11 $26.13 $25.28 1,589
2020-08-04 $26.18 $26.18 $26.15 $26.15 $25.30 591
2020-08-03 $26.06 $26.11 $26.06 $26.09 $25.24 1,657
2020-07-31 $26.09 $26.12 $26.04 $26.08 $25.20 1,050
2020-07-30 $26.03 $26.05 $26.00 $26.04 $25.15 1,517
2020-07-29 $25.99 $26.03 $25.95 $26.03 $25.14 1,505
2020-07-28 $26.00 $26.01 $25.93 $25.93 $25.05 6,304
2020-07-27 $26.08 $26.08 $25.90 $25.90 $25.02 4,252
2020-07-24 $26.00 $26.06 $25.97 $26.00 $25.12 9,005
2020-07-23 $26.12 $26.14 $26.02 $26.03 $25.14 3,170
2020-07-22 $26.03 $26.05 $26.02 $26.02 $25.14 2,463
2020-07-21 $25.93 $26.05 $25.93 $25.98 $25.10 59,790
2020-07-20 $25.89 $25.92 $25.76 $25.88 $25.00 695,769
2020-07-17 $25.82 $25.88 $25.78 $25.83 $24.95 4,771
2020-07-16 $25.72 $25.81 $25.72 $25.78 $24.91 1,140
2020-07-15 $25.71 $25.71 $25.68 $25.71 $24.83 2,800
2020-07-14 $25.65 $25.72 $25.63 $25.66 $24.79 2,000
2020-07-13 $25.57 $25.60 $25.57 $25.57 $24.70 600
2020-07-10 $25.64 $25.64 $25.56 $25.56 $24.69 3,500
2020-07-09 $25.60 $25.63 $25.59 $25.63 $24.76 1,267
2020-07-08 $25.59 $25.59 $25.58 $25.58 $24.71 1,383
2020-07-07 $25.60 $25.60 $25.60 $25.60 $24.73 100
2020-07-06 $25.48 $25.53 $25.46 $25.53 $24.66 16,500
2020-07-02 $25.34 $25.47 $25.34 $25.47 $24.61 4,107
2020-07-01 $25.37 $25.38 $25.37 $25.38 $24.51 700
2020-06-30 $25.26 $25.31 $25.26 $25.31 $24.45 49,320
2020-06-29 $25.22 $25.24 $25.19 $25.24 $24.38 3,325
2020-06-26 $25.19 $25.22 $25.17 $25.17 $24.32 11,640
2020-06-25 $25.21 $25.21 $25.18 $25.18 $24.33 1,118

iShares iBonds Dec 2030 Term Corporate ETF (IBDV) News Headlines

Recent iShares iBonds Dec 2030 Term Corporate ETF (IBDV) News
Similar Companies to iShares iBonds Dec 2030 Term Corporate ETF (IBDV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.