iShares iBonds Dec 2031 Term Corporate ETF (IBDW) Stock

Data as of April 26, 2024

$20.06 ($0.04) 0.20%

iShares iBonds Dec 2031 Term Corporate ETF - Daily Information

Click for more stock information on iShares iBonds Dec 2031 Term Corporate ETF.

Daily Information	Data
Date	April 26, 2024
Open	$20.07
Previous Close	$20.06
High	$20.08
Low	$20.04
Adjusted Open	$20.07
Previous Adjusted Close	$20.06
Adjusted High	$20.08
Adjusted Low	$20.04

About iShares iBonds Dec 2031 Term Corporate ETF (IBDW)

iShares iBonds Dec 2031 Term Corporate ETF

Invest in iShares iBonds Dec 2031 Term Corporate ETF (IBDW)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for iShares iBonds Dec 2031 Term Corporate ETF (IBDW)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$20.07	$20.08	$20.04	$20.06	$20.06	256,018
2024-04-11	$20.12	$20.12	$19.98	$20.02	$20.02	285,185
2024-04-10	$20.15	$20.15	$20.01	$20.04	$20.04	146,862
2024-04-09	$20.22	$20.28	$20.22	$20.27	$20.27	125,066
2024-04-08	$20.15	$20.22	$20.15	$20.20	$20.20	97,125
2024-04-05	$20.23	$20.25	$20.19	$20.22	$20.22	254,426
2024-04-04	$20.26	$20.29	$20.23	$20.28	$20.28	196,862
2024-04-03	$20.23	$20.27	$20.16	$20.26	$20.26	189,717
2024-04-02	$20.25	$20.25	$20.15	$20.24	$20.24	126,049
2024-04-01	$20.38	$20.38	$20.23	$20.25	$20.25	240,584
2024-03-28	$20.47	$20.51	$20.45	$20.49	$20.40	135,647
2024-03-27	$20.46	$20.50	$20.41	$20.50	$20.41	76,848
2024-03-26	$20.42	$20.42	$20.36	$20.40	$20.31	195,657
2024-03-25	$20.45	$20.45	$20.38	$20.40	$20.31	285,107
2024-03-22	$20.50	$20.50	$20.43	$20.45	$20.36	162,786
2024-03-21	$20.41	$20.46	$20.35	$20.39	$20.30	226,716
2024-03-20	$20.41	$20.43	$20.31	$20.36	$20.27	484,019
2024-03-19	$20.31	$20.37	$20.30	$20.35	$20.26	146,964
2024-03-18	$20.32	$20.32	$20.27	$20.27	$20.18	155,694
2024-03-15	$20.31	$20.31	$20.29	$20.30	$20.21	162,414
2024-03-14	$20.36	$20.39	$20.31	$20.32	$20.23	100,684
2024-03-13	$20.44	$20.47	$20.42	$20.43	$20.34	125,030
2024-03-12	$20.46	$20.52	$20.43	$20.43	$20.34	169,385
2024-03-11	$20.54	$20.55	$20.47	$20.49	$20.40	358,850
2024-03-08	$20.45	$20.56	$20.45	$20.50	$20.50	312,585
2024-03-07	$20.46	$20.47	$20.42	$20.47	$20.47	288,848
2024-03-06	$20.40	$20.47	$20.40	$20.42	$20.42	303,453
2024-03-05	$20.38	$20.39	$20.35	$20.38	$20.38	200,796
2024-03-04	$20.31	$20.31	$20.25	$20.30	$20.30	153,563
2024-03-01	$20.17	$20.34	$20.17	$20.33	$20.33	156,751
2024-02-29	$20.29	$20.36	$20.28	$20.31	$20.23	120,907
2024-02-28	$20.31	$20.31	$20.26	$20.28	$20.20	173,446
2024-02-27	$20.24	$20.30	$20.24	$20.27	$20.19	139,773
2024-02-26	$20.33	$20.33	$20.24	$20.30	$20.30	84,705
2024-02-23	$20.31	$20.36	$20.29	$20.34	$20.34	119,142
2024-02-22	$20.32	$20.33	$20.27	$20.28	$20.28	138,428
2024-02-21	$20.30	$20.37	$20.26	$20.29	$20.29	247,893
2024-02-20	$20.40	$20.40	$20.31	$20.33	$20.33	530,177
2024-02-16	$20.34	$20.34	$20.26	$20.28	$20.28	173,381
2024-02-15	$20.42	$20.42	$20.31	$20.35	$20.35	275,907
2024-02-14	$20.26	$20.32	$20.22	$20.32	$20.32	148,907
2024-02-13	$20.26	$20.28	$20.20	$20.24	$20.24	191,670
2024-02-12	$20.42	$20.42	$20.35	$20.35	$20.35	771,025
2024-02-09	$20.42	$20.44	$20.35	$20.37	$20.37	158,671
2024-02-08	$20.44	$20.44	$20.38	$20.38	$20.38	156,502
2024-02-07	$20.51	$20.52	$20.42	$20.44	$20.44	349,987
2024-02-06	$20.44	$20.52	$20.40	$20.49	$20.49	248,498
2024-02-05	$20.49	$20.49	$20.37	$20.40	$20.40	526,139
2024-02-02	$20.51	$20.62	$20.51	$20.57	$20.57	792,029
2024-02-01	$20.71	$20.76	$20.66	$20.75	$20.75	266,012
2024-01-31	$20.70	$20.73	$20.63	$20.71	$20.63	378,365
2024-01-30	$20.60	$20.62	$20.52	$20.62	$20.54	382,240
2024-01-29	$20.56	$20.59	$20.51	$20.58	$20.50	198,449
2024-01-26	$20.54	$20.54	$20.47	$20.48	$20.40	300,881
2024-01-25	$20.55	$20.55	$20.48	$20.53	$20.45	126,964
2024-01-24	$20.56	$20.56	$20.41	$20.44	$20.36	658,494
2024-01-23	$20.52	$20.52	$20.44	$20.47	$20.39	101,992
2024-01-22	$20.57	$20.57	$20.50	$20.53	$20.45	188,943
2024-01-19	$20.50	$20.50	$20.39	$20.48	$20.40	377,460
2024-01-18	$20.54	$20.57	$20.43	$20.46	$20.38	241,349
2024-01-17	$20.52	$20.52	$20.43	$20.50	$20.50	280,687
2024-01-16	$20.68	$20.68	$20.50	$20.52	$20.52	312,797
2024-01-12	$20.72	$20.73	$20.65	$20.70	$20.70	254,801
2024-01-11	$20.59	$20.67	$20.53	$20.66	$20.66	274,634
2024-01-10	$20.64	$20.64	$20.52	$20.54	$20.54	163,034
2024-01-09	$20.55	$20.58	$20.51	$20.57	$20.57	406,921
2024-01-08	$20.50	$20.58	$20.48	$20.54	$20.54	188,049
2024-01-05	$20.53	$20.61	$20.45	$20.46	$20.46	904,329
2024-01-04	$20.49	$20.55	$20.49	$20.54	$20.54	137,090
2024-01-03	$20.61	$20.64	$20.50	$20.63	$20.63	235,793
2024-01-02	$20.70	$20.71	$20.63	$20.64	$20.64	129,843
2023-12-29	$20.81	$20.83	$20.74	$20.77	$20.77	116,944
2023-12-28	$20.86	$20.86	$20.79	$20.82	$20.82	226,060
2023-12-27	$20.82	$20.85	$20.75	$20.85	$20.85	244,688
2023-12-26	$20.71	$20.71	$20.64	$20.70	$20.70	194,864
2023-12-22	$20.71	$21.25	$20.64	$20.67	$20.67	153,798
2023-12-21	$20.74	$20.74	$20.61	$20.66	$20.66	187,531
2023-12-20	$20.65	$20.66	$20.59	$20.64	$20.64	172,979
2023-12-19	$20.66	$20.66	$20.53	$20.57	$20.57	201,762
2023-12-18	$20.58	$20.58	$20.47	$20.56	$20.56	214,079
2023-12-15	$20.58	$20.59	$20.53	$20.57	$20.57	953,569
2023-12-14	$20.56	$20.72	$20.52	$20.59	$20.59	203,103
2023-12-13	$20.30	$20.53	$20.25	$20.51	$20.43	254,132
2023-12-12	$20.15	$20.24	$20.15	$20.23	$20.15	334,800
2023-12-11	$20.12	$20.14	$20.08	$20.14	$20.06	428,833
2023-12-08	$20.18	$20.18	$20.10	$20.14	$20.06	427,727
2023-12-07	$20.23	$20.28	$20.17	$20.23	$20.15	221,009
2023-12-06	$20.23	$20.34	$20.21	$20.25	$20.17	205,474
2023-12-05	$20.10	$20.19	$20.10	$20.17	$20.09	142,885
2023-12-04	$20.08	$20.14	$20.03	$20.09	$20.01	413,026
2023-12-01	$20.02	$20.14	$19.96	$20.14	$20.06	113,166
2023-11-30	$20.21	$20.21	$19.98	$20.06	$19.90	366,786
2023-11-29	$20.08	$20.13	$20.07	$20.12	$19.96	146,412
2023-11-28	$19.87	$20.01	$19.87	$20.00	$19.84	139,820
2023-11-27	$19.86	$19.98	$19.82	$19.98	$19.82	265,052
2023-11-24	$19.89	$19.89	$19.78	$19.79	$19.63	50,020
2023-11-22	$19.87	$19.88	$19.81	$19.88	$19.72	630,871
2023-11-21	$19.81	$19.82	$19.78	$19.81	$19.65	164,218
2023-11-20	$19.72	$19.81	$19.67	$19.79	$19.63	291,750
2023-11-17	$19.78	$19.78	$19.68	$19.74	$19.58	221,775
2023-11-16	$19.69	$19.72	$19.60	$19.69	$19.53	214,050
2023-11-15	$19.61	$19.61	$19.53	$19.59	$19.43	163,478
2023-11-14	$19.60	$19.67	$19.60	$19.66	$19.50	255,375
2023-11-13	$19.32	$19.38	$19.27	$19.37	$19.21	246,965
2023-11-10	$19.39	$19.39	$19.33	$19.38	$19.22	155,277
2023-11-09	$19.47	$19.47	$19.28	$19.31	$19.15	178,134
2023-11-08	$19.37	$19.46	$19.37	$19.44	$19.28	522,955
2023-11-07	$19.32	$19.41	$19.32	$19.39	$19.39	1,182,449
2023-11-06	$19.37	$19.37	$19.23	$19.27	$19.27	1,723,187
2023-11-03	$19.45	$19.50	$19.34	$19.36	$19.36	197,274
2023-11-02	$19.28	$19.28	$19.19	$19.26	$19.26	174,569
2023-11-01	$18.93	$19.10	$18.91	$19.10	$19.10	169,049
2023-10-31	$18.94	$19.02	$18.94	$18.96	$18.88	127,520
2023-10-30	$19.01	$19.01	$18.92	$18.93	$18.85	444,285
2023-10-27	$19.01	$19.02	$18.96	$19.01	$18.93	128,206
2023-10-26	$18.90	$19.03	$18.90	$19.02	$18.94	135,418
2023-10-25	$19.03	$19.03	$18.90	$18.91	$18.83	180,236
2023-10-24	$19.00	$19.05	$18.97	$19.05	$18.97	129,701
2023-10-23	$18.79	$19.01	$18.79	$18.99	$18.91	262,723
2023-10-20	$18.93	$18.93	$18.82	$18.87	$18.79	154,921
2023-10-19	$18.89	$18.90	$18.78	$18.79	$18.71	326,996
2023-10-18	$18.99	$18.99	$18.88	$18.90	$18.82	77,148
2023-10-17	$19.04	$19.06	$18.96	$19.01	$18.93	147,557
2023-10-16	$19.23	$19.23	$19.16	$19.18	$19.10	114,092
2023-10-13	$19.39	$19.39	$19.25	$19.27	$19.19	134,237
2023-10-12	$19.30	$19.33	$19.17	$19.19	$19.11	73,908
2023-10-11	$19.31	$19.35	$19.28	$19.35	$19.27	115,565
2023-10-10	$19.25	$19.31	$19.14	$19.27	$19.19	94,261
2023-10-09	$19.12	$19.27	$19.11	$19.27	$19.19	201,419
2023-10-06	$19.05	$19.06	$18.94	$19.04	$18.96	170,712
2023-10-05	$19.17	$19.17	$19.08	$19.10	$19.01	162,208
2023-10-04	$19.06	$19.12	$18.98	$19.12	$19.04	368,723
2023-10-03	$19.16	$19.16	$18.96	$18.98	$18.90	170,631
2023-10-02	$19.26	$19.26	$19.15	$19.16	$19.07	453,887
2023-09-29	$19.47	$19.51	$19.36	$19.39	$19.22	67,653
2023-09-28	$19.27	$19.39	$19.27	$19.39	$19.23	57,756
2023-09-27	$19.49	$19.52	$19.31	$19.35	$19.18	188,866
2023-09-26	$19.52	$19.55	$19.44	$19.45	$19.28	157,546
2023-09-25	$19.52	$19.56	$19.50	$19.51	$19.35	172,498
2023-09-22	$19.58	$19.65	$19.56	$19.63	$19.47	83,127
2023-09-21	$19.60	$19.60	$19.51	$19.52	$19.36	175,568
2023-09-20	$19.75	$19.77	$19.66	$19.67	$19.51	71,489
2023-09-19	$19.75	$19.82	$19.67	$19.68	$19.52	63,845
2023-09-18	$19.76	$19.76	$19.70	$19.75	$19.58	49,850
2023-09-15	$19.75	$19.75	$19.70	$19.74	$19.57	111,130
2023-09-14	$19.81	$19.82	$19.75	$19.76	$19.59	413,018
2023-09-13	$19.73	$19.80	$19.73	$19.77	$19.60	75,614
2023-09-12	$19.74	$19.77	$19.72	$19.76	$19.59	65,569
2023-09-11	$19.77	$19.78	$19.73	$19.77	$19.60	33,849
2023-09-08	$19.85	$19.85	$19.79	$19.79	$19.62	69,665
2023-09-07	$19.73	$19.79	$19.70	$19.78	$19.61	313,877
2023-09-06	$19.78	$19.78	$19.69	$19.70	$19.53	95,039
2023-09-05	$19.86	$19.86	$19.73	$19.76	$19.59	43,453
2023-09-01	$20.04	$20.04	$19.82	$19.86	$19.69	173,415
2023-08-31	$20.00	$20.11	$20.00	$20.05	$19.80	93,231
2023-08-30	$20.00	$20.04	$20.00	$20.01	$19.76	54,335
2023-08-29	$19.92	$20.03	$19.85	$20.03	$19.78	28,128
2023-08-28	$19.92	$19.92	$19.85	$19.88	$19.63	80,690
2023-08-25	$19.79	$19.85	$19.77	$19.85	$19.61	47,026
2023-08-24	$19.86	$19.86	$19.80	$19.82	$19.58	139,724
2023-08-23	$19.79	$19.90	$19.76	$19.90	$19.65	173,342
2023-08-22	$19.65	$19.69	$19.61	$19.65	$19.41	211,814
2023-08-21	$19.72	$19.72	$19.60	$19.63	$19.39	279,121
2023-08-18	$19.68	$19.76	$19.67	$19.74	$19.49	35,942
2023-08-17	$19.68	$19.70	$19.64	$19.67	$19.42	67,910
2023-08-16	$19.82	$19.82	$19.70	$19.72	$19.47	60,211
2023-08-15	$19.81	$19.86	$19.79	$19.80	$19.56	54,598
2023-08-14	$19.83	$19.89	$19.82	$19.85	$19.61	63,180
2023-08-11	$19.85	$19.94	$19.85	$19.87	$19.62	202,866
2023-08-10	$20.08	$20.11	$19.94	$19.94	$19.69	61,081
2023-08-09	$20.07	$20.09	$20.04	$20.07	$19.82	54,753
2023-08-08	$20.04	$20.08	$20.02	$20.06	$19.81	538,072
2023-08-07	$20.02	$20.02	$19.94	$19.99	$19.74	103,302
2023-08-04	$19.91	$20.03	$19.91	$20.03	$20.03	609,318
2023-08-03	$19.84	$19.86	$19.79	$19.83	$19.83	106,605
2023-08-02	$19.97	$19.97	$19.88	$19.94	$19.94	216,135
2023-08-01	$20.17	$20.17	$20.01	$20.02	$20.02	433,147
2023-07-31	$20.23	$20.28	$20.19	$20.23	$20.15	108,232
2023-07-28	$20.14	$20.22	$20.14	$20.20	$20.12	75,009
2023-07-27	$20.35	$20.35	$20.10	$20.13	$20.05	139,636
2023-07-26	$20.30	$20.33	$20.23	$20.32	$20.24	113,089
2023-07-25	$20.12	$20.25	$20.12	$20.23	$20.15	304,868
2023-07-24	$20.29	$20.34	$20.25	$20.25	$20.17	78,701
2023-07-21	$20.29	$20.32	$20.27	$20.29	$20.21	53,305
2023-07-20	$20.29	$20.30	$20.20	$20.24	$20.16	157,599
2023-07-19	$20.36	$20.38	$20.31	$20.37	$20.28	119,478
2023-07-18	$20.34	$20.34	$20.27	$20.27	$20.19	114,631
2023-07-17	$20.18	$20.34	$20.18	$20.25	$20.17	29,285
2023-07-14	$20.32	$20.33	$20.21	$20.21	$20.13	60,145
2023-07-13	$20.29	$20.36	$20.28	$20.34	$20.26	31,338
2023-07-12	$20.15	$20.23	$20.15	$20.19	$20.11	227,806
2023-07-11	$20.04	$20.05	$19.98	$20.04	$19.96	66,982
2023-07-10	$19.89	$19.97	$19.86	$19.97	$19.89	837,516
2023-07-07	$19.96	$19.96	$19.85	$19.86	$19.78	92,385
2023-07-06	$19.89	$19.91	$19.80	$19.86	$19.78	134,781
2023-07-05	$20.18	$20.18	$20.02	$20.03	$19.95	71,921
2023-07-03	$20.26	$20.26	$20.17	$20.18	$20.09	32,816
2023-06-30	$20.24	$20.31	$20.19	$20.27	$20.11	75,671
2023-06-29	$20.28	$20.28	$20.14	$20.17	$20.01	116,409
2023-06-28	$20.24	$20.34	$20.24	$20.33	$20.17	47,947
2023-06-27	$20.33	$20.33	$20.22	$20.27	$20.11	97,529
2023-06-26	$20.25	$20.32	$20.16	$20.28	$20.12	75,291
2023-06-23	$20.30	$20.32	$20.22	$20.26	$20.10	97,635
2023-06-22	$20.25	$20.25	$20.18	$20.20	$20.04	48,325
2023-06-21	$20.24	$20.30	$20.19	$20.27	$20.11	62,608
2023-06-20	$20.28	$20.32	$20.27	$20.30	$20.14	164,721
2023-06-16	$20.20	$20.26	$20.20	$20.24	$20.24	77,570
2023-06-15	$20.21	$20.31	$20.20	$20.31	$20.31	109,711
2023-06-14	$20.08	$20.19	$20.05	$20.11	$20.11	220,748
2023-06-13	$20.28	$20.28	$20.06	$20.08	$20.08	59,396
2023-06-12	$20.20	$20.20	$20.09	$20.17	$20.17	66,614
2023-06-09	$20.16	$20.18	$20.10	$20.14	$20.14	159,643
2023-06-08	$20.14	$20.21	$20.10	$20.19	$20.19	87,469
2023-06-07	$20.25	$20.25	$20.06	$20.06	$20.06	146,070
2023-06-06	$20.19	$20.24	$20.18	$20.22	$20.22	77,366
2023-06-05	$20.24	$20.28	$20.20	$20.20	$20.20	134,044
2023-06-02	$20.29	$20.30	$20.23	$20.25	$20.25	79,429
2023-06-01	$20.33	$20.42	$20.29	$20.29	$20.29	53,115
2023-05-31	$20.32	$20.35	$20.25	$20.31	$20.23	90,110
2023-05-30	$20.23	$20.39	$20.20	$20.25	$20.17	126,960
2023-05-26	$20.06	$20.15	$20.06	$20.15	$20.07	69,892
2023-05-25	$20.14	$20.16	$20.07	$20.10	$20.02	82,270
2023-05-24	$20.25	$20.25	$20.15	$20.18	$20.10	227,057
2023-05-23	$20.14	$20.24	$20.14	$20.23	$20.15	132,075
2023-05-22	$20.17	$20.23	$20.16	$20.21	$20.13	109,003
2023-05-19	$20.27	$20.27	$20.17	$20.18	$20.10	169,279
2023-05-18	$20.31	$20.31	$20.21	$20.22	$20.14	281,296
2023-05-17	$20.34	$20.37	$20.27	$20.28	$20.20	74,267
2023-05-16	$20.44	$20.44	$20.34	$20.34	$20.26	87,313
2023-05-15	$20.51	$20.51	$20.38	$20.41	$20.33	53,819
2023-05-12	$20.62	$20.62	$20.48	$20.51	$20.43	136,384
2023-05-11	$20.63	$20.65	$20.58	$20.61	$20.53	177,453
2023-05-10	$20.46	$20.55	$20.46	$20.55	$20.47	72,654
2023-05-09	$20.42	$20.47	$20.41	$20.41	$20.33	49,343
2023-05-08	$20.48	$20.48	$20.39	$20.41	$20.33	48,663
2023-05-05	$20.71	$20.71	$20.50	$20.54	$20.46	37,440
2023-05-04	$20.65	$20.68	$20.60	$20.63	$20.63	41,774
2023-05-03	$20.64	$20.69	$20.60	$20.63	$20.63	82,624
2023-05-02	$20.47	$20.63	$20.47	$20.60	$20.60	142,067
2023-05-01	$20.68	$20.68	$20.33	$20.35	$20.35	48,980
2023-04-28	$20.65	$20.71	$20.62	$20.70	$20.70	43,904
2023-04-27	$20.62	$20.62	$20.56	$20.58	$20.58	29,042
2023-04-26	$20.78	$20.81	$20.63	$20.66	$20.66	956,061
2023-04-25	$20.81	$20.81	$20.69	$20.74	$20.74	180,022
2023-04-24	$20.58	$20.63	$20.56	$20.62	$20.62	70,159
2023-04-21	$20.57	$20.62	$20.47	$20.52	$20.52	66,969
2023-04-20	$20.51	$20.57	$20.51	$20.53	$20.53	35,952
2023-04-19	$20.48	$20.49	$20.44	$20.49	$20.49	25,105
2023-04-18	$20.57	$20.57	$20.52	$20.53	$20.53	59,364
2023-04-17	$20.55	$20.58	$20.49	$20.53	$20.53	23,045
2023-04-14	$20.64	$20.64	$20.60	$20.63	$20.63	74,236
2023-04-13	$20.74	$20.74	$20.69	$20.69	$20.69	22,431
2023-04-12	$20.75	$20.81	$20.64	$20.69	$20.69	27,269
2023-04-11	$20.73	$20.73	$20.62	$20.69	$20.69	27,274
2023-04-10	$20.67	$20.86	$20.58	$20.70	$20.70	167,648
2023-04-06	$20.81	$20.84	$20.76	$20.80	$20.80	60,482
2023-04-05	$20.79	$20.88	$20.75	$20.81	$20.81	49,930
2023-04-04	$20.75	$20.83	$20.59	$20.76	$20.76	153,184
2023-04-03	$20.62	$20.71	$20.55	$20.70	$20.70	32,362
2023-03-31	$20.54	$20.80	$20.53	$20.64	$20.56	23,445
2023-03-30	$20.53	$20.71	$20.44	$20.50	$20.42	32,459
2023-03-29	$20.37	$20.52	$20.33	$20.49	$20.41	37,593
2023-03-28	$20.46	$20.61	$20.40	$20.43	$20.35	40,424
2023-03-27	$20.60	$20.60	$20.45	$20.47	$20.39	29,185
2023-03-24	$20.67	$20.76	$20.62	$20.68	$20.60	77,136
2023-03-23	$20.56	$20.62	$20.44	$20.57	$20.49	56,487
2023-03-22	$20.47	$20.55	$20.30	$20.50	$20.42	34,541
2023-03-21	$20.45	$20.45	$20.30	$20.36	$20.28	31,716
2023-03-20	$20.41	$20.43	$20.32	$20.35	$20.35	49,724
2023-03-17	$20.40	$20.48	$20.39	$20.41	$20.41	33,381
2023-03-16	$20.53	$20.53	$20.24	$20.25	$20.25	47,086
2023-03-15	$20.38	$20.46	$20.26	$20.36	$20.36	51,527
2023-03-14	$20.27	$20.41	$20.13	$20.13	$20.13	41,078
2023-03-13	$20.19	$20.38	$20.17	$20.24	$20.24	47,936
2023-03-10	$20.04	$20.19	$20.03	$20.12	$20.12	42,485
2023-03-09	$19.83	$19.95	$19.83	$19.89	$19.89	41,713
2023-03-08	$19.95	$19.98	$19.81	$19.84	$19.84	17,978
2023-03-07	$19.98	$19.98	$19.88	$19.91	$19.91	37,464
2023-03-06	$19.98	$20.02	$19.93	$19.96	$19.96	33,342
2023-03-03	$19.91	$20.02	$19.88	$20.02	$20.02	32,598
2023-03-02	$19.80	$19.80	$19.73	$19.77	$19.77	44,460
2023-03-01	$19.87	$19.90	$19.79	$19.80	$19.80	547,741
2023-02-28	$20.02	$20.03	$19.95	$20.02	$19.95	32,233
2023-02-27	$20.03	$20.08	$20.01	$20.04	$19.97	25,855
2023-02-24	$20.14	$20.14	$19.96	$20.01	$19.94	35,996
2023-02-23	$19.96	$20.12	$19.96	$20.08	$20.01	21,024
2023-02-22	$20.01	$20.08	$19.98	$20.01	$19.94	53,188
2023-02-21	$20.16	$20.16	$19.94	$19.96	$19.89	134,828
2023-02-17	$20.11	$20.23	$20.07	$20.18	$20.10	60,387
2023-02-16	$20.19	$20.23	$20.12	$20.16	$20.08	40,087
2023-02-15	$20.32	$20.32	$20.23	$20.27	$20.19	25,899
2023-02-14	$20.34	$20.41	$20.24	$20.32	$20.24	416,655
2023-02-13	$20.35	$20.41	$20.32	$20.38	$20.30	85,624
2023-02-10	$20.47	$20.53	$20.32	$20.33	$20.25	60,702
2023-02-09	$20.68	$20.68	$20.45	$20.45	$20.37	64,931
2023-02-08	$20.59	$20.59	$20.50	$20.59	$20.51	401,070
2023-02-07	$20.65	$20.66	$20.53	$20.56	$20.48	170,183
2023-02-06	$20.76	$20.76	$20.59	$20.64	$20.56	665,577
2023-02-03	$20.86	$20.90	$20.74	$20.78	$20.70	86,386
2023-02-02	$21.04	$21.05	$20.96	$21.01	$20.93	100,932
2023-02-01	$20.80	$20.97	$20.77	$20.96	$20.88	74,292
2023-01-31	$20.72	$20.82	$20.72	$20.81	$20.67	1,445,196
2023-01-30	$20.70	$20.72	$20.65	$20.66	$20.52	67,111
2023-01-27	$20.83	$20.83	$20.73	$20.75	$20.61	23,574
2023-01-26	$20.84	$20.86	$20.78	$20.81	$20.67	63,307
2023-01-25	$20.82	$20.84	$20.73	$20.82	$20.68	49,229
2023-01-24	$20.90	$20.90	$20.69	$20.85	$20.71	28,208
2023-01-23	$20.75	$20.82	$20.69	$20.72	$20.58	416,044
2023-01-20	$20.74	$20.78	$20.70	$20.75	$20.61	34,436
2023-01-19	$20.84	$20.89	$20.81	$20.87	$20.73	68,182
2023-01-18	$20.91	$21.15	$20.81	$20.93	$20.79	353,820
2023-01-17	$20.67	$20.89	$20.65	$20.65	$20.51	68,917
2023-01-13	$20.85	$20.85	$20.70	$20.72	$20.58	65,046
2023-01-12	$20.66	$20.83	$20.60	$20.78	$20.64	73,064
2023-01-11	$20.51	$20.64	$20.51	$20.63	$20.49	129,743
2023-01-10	$20.47	$20.52	$20.43	$20.50	$20.36	189,093
2023-01-09	$20.53	$20.70	$20.44	$20.55	$20.41	111,540
2023-01-06	$20.23	$20.66	$20.21	$20.51	$20.51	38,808
2023-01-05	$20.10	$20.24	$20.07	$20.21	$20.21	185,325
2023-01-04	$20.21	$20.24	$20.16	$20.21	$20.21	146,748
2023-01-03	$20.21	$20.21	$20.03	$20.06	$20.06	183,639
2022-12-30	$20.21	$20.21	$19.88	$19.89	$19.89	32,320
2022-12-29	$19.98	$20.02	$19.94	$20.02	$20.02	32,351
2022-12-28	$20.04	$20.04	$19.91	$19.91	$19.90	94,284
2022-12-27	$20.12	$20.12	$19.97	$19.97	$19.96	88,381
2022-12-23	$20.24	$20.25	$20.14	$20.18	$20.17	42,308
2022-12-22	$20.29	$20.29	$20.19	$20.23	$20.22	70,333
2022-12-21	$20.24	$20.28	$20.20	$20.24	$20.23	69,007
2022-12-20	$20.11	$20.19	$20.11	$20.12	$20.11	185,071
2022-12-19	$20.39	$20.39	$20.28	$20.31	$20.30	368,781
2022-12-16	$20.43	$20.51	$20.39	$20.47	$20.46	32,097
2022-12-15	$20.53	$20.61	$20.48	$20.53	$20.52	944,290
2022-12-14	$20.57	$20.83	$20.45	$20.59	$20.51	58,127
2022-12-13	$20.66	$20.70	$20.53	$20.54	$20.46	230,421
2022-12-12	$20.51	$20.51	$20.36	$20.38	$20.30	22,666
2022-12-09	$20.46	$20.52	$20.40	$20.40	$20.32	61,711
2022-12-08	$20.52	$20.78	$20.51	$20.51	$20.43	150,258
2022-12-07	$20.51	$20.62	$20.51	$20.58	$20.50	39,476
2022-12-06	$20.43	$20.43	$20.36	$20.38	$20.30	29,397
2022-12-05	$20.43	$20.50	$20.29	$20.39	$20.31	49,746
2022-12-02	$20.39	$20.53	$20.29	$20.53	$20.45	70,791
2022-12-01	$20.37	$20.63	$20.28	$20.42	$20.34	57,097
2022-11-30	$20.21	$20.32	$20.00	$20.32	$20.17	85,559
2022-11-29	$20.21	$20.34	$20.01	$20.03	$19.89	138,615
2022-11-28	$20.21	$20.23	$20.08	$20.09	$19.95	491,097
2022-11-25	$20.22	$20.24	$20.19	$20.24	$20.09	9,670
2022-11-23	$20.12	$20.22	$20.11	$20.16	$20.01	82,193
2022-11-22	$20.01	$20.07	$19.97	$20.05	$20.05	17,639
2022-11-21	$20.01	$20.01	$19.89	$19.89	$19.89	25,630
2022-11-18	$20.14	$20.14	$19.93	$19.96	$19.96	61,693
2022-11-17	$20.10	$20.35	$19.92	$19.94	$19.94	41,437
2022-11-16	$20.02	$20.12	$20.01	$20.12	$20.12	20,202
2022-11-15	$19.90	$19.94	$19.88	$19.93	$19.93	26,175
2022-11-14	$19.92	$19.92	$19.74	$19.74	$19.74	35,975
2022-11-11	$19.85	$19.87	$19.76	$19.83	$19.83	42,829
2022-11-10	$19.57	$19.82	$19.47	$19.78	$19.78	52,130
2022-11-09	$19.27	$19.27	$19.18	$19.20	$19.20	13,978
2022-11-08	$19.19	$19.30	$19.04	$19.23	$19.23	197,561
2022-11-07	$19.42	$19.42	$19.13	$19.15	$19.15	19,115
2022-11-04	$19.31	$19.31	$19.17	$19.18	$19.18	37,068
2022-11-03	$19.18	$19.20	$19.03	$19.15	$19.15	25,016
2022-11-02	$19.38	$19.53	$19.19	$19.19	$19.19	36,956
2022-11-01	$19.48	$19.48	$19.21	$19.28	$19.28	23,160
2022-10-31	$19.38	$19.38	$19.23	$19.33	$19.33	24,527
2022-10-28	$19.32	$19.42	$19.32	$19.38	$19.38	12,472
2022-10-27	$19.29	$19.46	$19.29	$19.40	$19.40	40,814
2022-10-26	$19.26	$19.38	$19.16	$19.31	$19.31	43,284
2022-10-25	$19.11	$19.27	$19.11	$19.25	$19.25	6,677
2022-10-24	$19.08	$19.08	$18.91	$19.04	$19.04	15,871
2022-10-21	$18.90	$19.01	$18.83	$18.97	$18.97	56,402
2022-10-20	$19.01	$19.07	$18.90	$18.90	$18.90	30,573
2022-10-19	$19.21	$19.21	$19.03	$19.06	$19.06	624,193
2022-10-18	$19.31	$19.35	$19.17	$19.30	$19.30	1,213,129
2022-10-17	$19.29	$19.34	$19.21	$19.21	$19.21	20,998
2022-10-14	$19.47	$19.47	$19.12	$19.12	$19.12	26,165
2022-10-13	$19.00	$19.34	$18.96	$19.29	$19.29	10,564
2022-10-12	$19.27	$19.38	$19.23	$19.28	$19.28	43,403
2022-10-11	$19.35	$19.41	$19.26	$19.27	$19.27	11,266
2022-10-10	$19.42	$19.45	$19.25	$19.28	$19.28	48,448
2022-10-07	$19.50	$19.54	$19.43	$19.45	$19.45	22,204
2022-10-06	$19.64	$19.66	$19.58	$19.60	$19.60	18,667
2022-10-05	$19.71	$19.75	$19.58	$19.71	$19.71	32,721
2022-10-04	$19.94	$19.94	$19.82	$19.87	$19.87	25,435
2022-10-03	$19.57	$19.91	$19.57	$19.73	$19.73	1,478,240
2022-09-30	$19.58	$19.67	$19.48	$19.51	$19.51	35,566
2022-09-29	$19.50	$19.55	$19.35	$19.50	$19.50	159,699
2022-09-28	$19.48	$19.71	$19.43	$19.64	$19.64	184,941
2022-09-27	$19.45	$19.56	$19.27	$19.27	$19.27	409,145
2022-09-26	$19.78	$19.78	$19.47	$19.47	$19.47	45,127
2022-09-23	$19.90	$19.96	$19.72	$19.78	$19.78	21,964
2022-09-22	$19.96	$19.99	$19.85	$19.85	$19.85	26,449
2022-09-21	$20.16	$20.19	$20.00	$20.11	$20.11	14,604
2022-09-20	$20.09	$20.36	$20.06	$20.07	$20.07	33,808
2022-09-19	$20.15	$20.29	$20.15	$20.28	$20.28	15,554
2022-09-16	$20.24	$20.32	$20.24	$20.31	$20.31	15,333
2022-09-15	$20.31	$20.36	$20.28	$20.29	$20.29	7,994
2022-09-14	$20.34	$20.42	$20.32	$20.38	$20.38	21,284
2022-09-13	$20.46	$20.46	$20.26	$20.33	$20.33	22,962
2022-09-12	$20.70	$20.70	$20.47	$20.49	$20.49	24,691
2022-09-09	$20.60	$20.61	$20.49	$20.52	$20.52	32,422
2022-09-08	$20.53	$20.56	$20.48	$20.48	$20.48	19,697
2022-09-07	$20.46	$20.54	$20.43	$20.54	$20.54	48,092
2022-09-06	$20.48	$20.48	$20.30	$20.30	$20.30	28,606
2022-09-02	$20.58	$20.66	$20.55	$20.57	$20.57	93,151
2022-09-01	$20.49	$20.51	$20.37	$20.51	$20.51	16,958
2022-08-31	$20.83	$20.85	$20.69	$20.69	$20.62	8,321
2022-08-30	$20.89	$20.91	$20.78	$20.84	$20.77	6,622
2022-08-29	$20.90	$20.92	$20.82	$20.85	$20.78	21,422
2022-08-26	$21.06	$21.12	$21.01	$21.02	$20.95	30,642
2022-08-25	$21.00	$21.16	$20.93	$21.15	$21.08	14,101
2022-08-24	$20.95	$20.96	$20.92	$20.93	$20.86	9,079
2022-08-23	$21.00	$21.10	$20.96	$21.02	$20.95	16,729
2022-08-22	$21.08	$21.12	$21.00	$21.00	$20.93	9,952
2022-08-19	$21.16	$21.19	$21.10	$21.13	$21.13	19,179
2022-08-18	$21.37	$21.41	$21.36	$21.38	$21.38	21,878
2022-08-17	$21.34	$21.38	$21.24	$21.29	$21.29	17,519
2022-08-16	$21.43	$21.51	$21.41	$21.49	$21.49	11,533
2022-08-15	$21.55	$21.61	$21.55	$21.57	$21.57	11,496
2022-08-12	$21.40	$21.53	$21.40	$21.52	$21.52	11,566
2022-08-11	$21.52	$21.58	$21.31	$21.32	$21.32	19,545
2022-08-10	$21.41	$21.52	$21.37	$21.39	$21.39	40,660
2022-08-09	$21.30	$21.38	$21.26	$21.32	$21.32	24,633
2022-08-08	$21.43	$21.43	$21.36	$21.37	$21.37	14,784
2022-08-05	$21.36	$21.36	$21.22	$21.29	$21.29	13,284
2022-08-04	$21.48	$21.59	$21.46	$21.57	$21.57	17,327
2022-08-03	$21.33	$21.46	$21.27	$21.44	$21.44	6,232
2022-08-02	$21.57	$21.57	$21.31	$21.31	$21.31	25,168
2022-08-01	$21.58	$21.66	$21.58	$21.58	$21.58	36,148
2022-07-29	$21.54	$21.67	$21.53	$21.63	$21.57	27,397
2022-07-28	$21.56	$21.57	$21.51	$21.56	$21.50	72,406
2022-07-27	$21.38	$21.41	$21.33	$21.36	$21.30	21,231
2022-07-26	$21.30	$21.33	$21.16	$21.22	$21.16	11,899
2022-07-25	$21.23	$21.27	$21.19	$21.19	$21.13	14,374
2022-07-22	$21.39	$21.44	$21.28	$21.35	$21.28	27,695
2022-07-21	$20.96	$21.18	$20.96	$21.18	$21.12	18,344
2022-07-20	$21.08	$21.08	$20.93	$20.94	$20.88	36,591
2022-07-19	$20.97	$20.98	$20.89	$20.95	$20.89	106,630
2022-07-18	$21.01	$21.02	$20.97	$20.97	$20.91	17,098
2022-07-15	$21.06	$21.12	$20.98	$21.04	$20.98	11,486
2022-07-14	$20.83	$20.95	$20.82	$20.95	$20.89	168,122
2022-07-13	$20.78	$21.07	$20.78	$21.06	$21.00	24,988
2022-07-12	$20.94	$21.01	$20.91	$20.95	$20.89	11,253
2022-07-11	$20.96	$20.96	$20.78	$20.86	$20.80	42,105
2022-07-08	$20.74	$20.81	$20.73	$20.77	$20.71	41,083
2022-07-07	$21.08	$21.11	$20.79	$20.86	$20.80	69,168
2022-07-06	$21.24	$21.24	$20.87	$20.88	$20.82	49,765
2022-07-05	$21.03	$21.05	$20.97	$21.01	$20.95	22,526
2022-07-01	$21.00	$21.04	$20.92	$20.99	$20.93	20,268
2022-06-30	$20.72	$20.86	$20.72	$20.80	$20.68	16,300
2022-06-29	$20.63	$20.72	$20.59	$20.68	$20.55	11,710
2022-06-28	$20.58	$20.59	$20.54	$20.54	$20.42	6,661
2022-06-27	$20.70	$20.74	$20.61	$20.61	$20.49	240,339
2022-06-24	$20.86	$20.86	$20.72	$20.75	$20.62	16,977
2022-06-23	$20.75	$20.95	$20.75	$20.77	$20.65	10,410
2022-06-22	$20.66	$20.72	$20.62	$20.65	$20.53	16,213
2022-06-21	$20.60	$20.62	$20.47	$20.48	$20.35	11,274
2022-06-17	$20.58	$20.67	$20.53	$20.62	$20.49	21,558
2022-06-16	$20.31	$20.59	$20.26	$20.59	$20.46	27,586
2022-06-15	$20.44	$20.57	$20.39	$20.55	$20.43	14,595
2022-06-14	$20.48	$20.49	$20.17	$20.22	$20.10	13,211
2022-06-13	$20.48	$20.51	$20.24	$20.38	$20.26	10,914
2022-06-10	$20.91	$20.91	$20.73	$20.85	$20.73	19,140
2022-06-09	$21.18	$21.19	$21.05	$21.05	$20.93	5,063
2022-06-08	$21.25	$21.29	$21.19	$21.19	$21.06	21,419
2022-06-07	$21.30	$21.32	$21.26	$21.29	$21.16	4,765
2022-06-06	$21.33	$21.33	$21.17	$21.18	$21.05	13,634
2022-06-03	$21.34	$21.34	$21.25	$21.30	$21.17	9,425
2022-06-02	$21.37	$21.42	$21.30	$21.38	$21.25	14,857
2022-06-01	$21.55	$21.55	$21.29	$21.37	$21.24	11,546
2022-05-31	$21.52	$21.55	$21.47	$21.50	$21.31	12,169
2022-05-27	$21.68	$21.71	$21.67	$21.71	$21.51	13,992
2022-05-26	$22.26	$22.26	$21.55	$21.58	$21.39	8,663
2022-05-25	$21.61	$21.61	$21.49	$21.57	$21.38	17,028
2022-05-24	$21.38	$21.45	$21.37	$21.43	$21.23	26,491
2022-05-23	$21.24	$21.28	$21.16	$21.19	$21.00	12,173
2022-05-20	$21.26	$21.34	$21.23	$21.33	$21.14	35,757
2022-05-19	$21.28	$21.32	$21.21	$21.21	$21.02	7,013
2022-05-18	$21.03	$21.12	$20.94	$21.08	$20.89	17,275
2022-05-17	$21.10	$21.13	$21.05	$21.09	$20.90	14,867
2022-05-16	$21.22	$21.29	$21.18	$21.23	$21.04	10,648
2022-05-13	$21.23	$21.29	$21.12	$21.17	$20.98	36,890
2022-05-12	$21.23	$21.41	$21.20	$21.27	$21.08	26,950
2022-05-11	$21.16	$21.30	$21.07	$21.21	$21.02	33,323
2022-05-10	$21.14	$21.27	$21.12	$21.14	$20.95	70,251
2022-05-09	$20.95	$21.09	$20.92	$21.08	$20.89	15,637
2022-05-06	$20.96	$21.09	$20.92	$20.94	$20.75	109,174
2022-05-05	$21.27	$21.27	$21.02	$21.12	$20.93	56,406
2022-05-04	$21.27	$21.53	$21.10	$21.49	$21.30	109,553
2022-05-03	$21.20	$21.34	$21.20	$21.25	$21.06	4,889
2022-05-02	$21.16	$21.19	$21.13	$21.15	$20.96	16,025
2022-04-29	$21.30	$21.39	$21.26	$21.30	$21.08	9,300
2022-04-28	$21.51	$21.52	$21.36	$21.42	$21.20	16,901
2022-04-27	$21.60	$21.65	$21.46	$21.51	$21.29	71,877
2022-04-26	$21.73	$21.78	$21.59	$21.66	$21.44	31,192
2022-04-25	$21.60	$21.67	$21.51	$21.57	$21.34	581,431
2022-04-22	$21.33	$21.47	$21.33	$21.43	$21.20	16,436
2022-04-21	$21.63	$21.63	$21.40	$21.44	$21.22	1,134,566
2022-04-20	$21.59	$21.70	$21.59	$21.65	$21.43	10,858
2022-04-19	$21.55	$21.59	$21.47	$21.47	$21.25	17,104
2022-04-18	$21.56	$21.76	$21.56	$21.64	$21.41	8,268
2022-04-14	$21.94	$21.94	$21.77	$21.77	$21.55	9,936
2022-04-13	$21.94	$22.00	$21.94	$21.97	$21.74	14,470
2022-04-12	$21.90	$22.01	$21.90	$21.90	$21.67	6,271
2022-04-11	$21.92	$21.92	$21.82	$21.83	$21.61	2,661
2022-04-08	$22.03	$22.08	$21.98	$21.99	$21.76	6,451
2022-04-07	$22.24	$22.24	$22.16	$22.16	$21.93	9,109
2022-04-06	$22.22	$22.36	$22.21	$22.25	$22.02	10,621
2022-04-05	$22.57	$22.57	$22.39	$22.40	$22.17	4,823
2022-04-04	$22.70	$22.72	$22.65	$22.70	$22.46	24,059
2022-04-01	$22.56	$22.70	$22.56	$22.69	$22.46	9,764
2022-03-31	$22.77	$22.81	$22.74	$22.74	$22.46	1,791
2022-03-30	$22.62	$22.71	$22.62	$22.70	$22.42	32,724
2022-03-29	$22.68	$22.72	$22.59	$22.67	$22.39	20,661
2022-03-28	$22.48	$22.52	$22.44	$22.50	$22.22	14,249
2022-03-25	$22.55	$22.55	$22.36	$22.42	$22.14	27,807
2022-03-24	$22.51	$22.62	$22.47	$22.60	$22.32	196,162
2022-03-23	$22.60	$22.64	$22.55	$22.60	$22.32	4,484
2022-03-22	$22.57	$22.61	$22.57	$22.58	$22.30	8,212
2022-03-21	$22.79	$22.79	$22.65	$22.66	$22.38	3,253
2022-03-18	$22.87	$22.96	$22.87	$22.94	$22.65	5,147
2022-03-17	$22.83	$22.90	$22.78	$22.87	$22.59	19,754
2022-03-16	$22.71	$22.72	$22.49	$22.70	$22.42	11,314
2022-03-15	$22.67	$22.67	$22.62	$22.63	$22.35	4,121
2022-03-14	$22.68	$22.69	$22.56	$22.56	$22.28	6,906
2022-03-11	$22.91	$22.93	$22.85	$22.86	$22.57	3,022
2022-03-10	$23.03	$23.03	$22.87	$22.91	$22.63	3,995
2022-03-09	$23.11	$23.14	$23.07	$23.10	$22.81	4,636
2022-03-08	$23.15	$23.21	$23.09	$23.14	$22.85	7,248
2022-03-07	$23.40	$23.43	$23.30	$23.31	$23.02	10,964
2022-03-04	$23.61	$23.61	$23.51	$23.51	$23.22	7,060
2022-03-03	$23.40	$23.48	$23.40	$23.45	$23.16	3,974
2022-03-02	$23.56	$23.57	$23.34	$23.34	$23.05	41,677
2022-03-01	$23.64	$23.79	$23.64	$23.67	$23.38	5,983
2022-02-28	$23.51	$23.60	$23.51	$23.60	$23.26	4,956
2022-02-25	$23.33	$23.37	$23.31	$23.35	$23.01	1,039
2022-02-24	$23.26	$23.37	$23.26	$23.31	$22.97	6,410
2022-02-23	$23.35	$23.38	$23.28	$23.28	$22.95	6,045
2022-02-22	$23.42	$23.45	$23.39	$23.40	$23.06	3,225
2022-02-18	$23.51	$23.51	$23.43	$23.45	$23.11	7,852
2022-02-17	$23.48	$23.50	$23.40	$23.43	$23.09	5,215
2022-02-16	$23.42	$23.44	$23.33	$23.37	$23.03	10,485
2022-02-15	$23.42	$23.47	$23.37	$23.37	$23.03	5,297
2022-02-14	$23.54	$23.55	$23.46	$23.46	$23.12	5,886
2022-02-11	$23.55	$23.68	$23.48	$23.65	$23.31	11,892
2022-02-10	$23.59	$23.62	$23.49	$23.49	$23.15	14,173
2022-02-09	$23.75	$23.79	$23.73	$23.73	$23.39	1,541
2022-02-08	$23.70	$23.71	$23.65	$23.66	$23.31	10,004
2022-02-07	$23.66	$23.77	$23.66	$23.74	$23.40	5,026
2022-02-04	$23.75	$23.75	$23.68	$23.71	$23.36	14,087
2022-02-03	$23.93	$23.95	$23.89	$23.92	$23.57	14,225
2022-02-02	$24.13	$24.15	$24.07	$24.07	$23.72	23,735
2022-02-01	$24.03	$24.06	$23.96	$24.05	$23.70	13,182
2022-01-31	$24.03	$24.11	$24.03	$24.07	$23.68	2,625
2022-01-28	$23.95	$24.06	$23.95	$24.05	$23.65	5,622
2022-01-27	$23.99	$24.09	$23.99	$24.05	$23.65	7,096
2022-01-26	$24.25	$24.25	$23.96	$23.96	$23.57	8,094
2022-01-25	$24.23	$24.24	$24.14	$24.15	$23.75	99,589
2022-01-24	$24.39	$24.39	$24.18	$24.18	$23.78	59,342
2022-01-21	$24.28	$24.28	$24.19	$24.22	$23.82	3,510
2022-01-20	$24.26	$24.26	$24.06	$24.07	$23.67	31,797
2022-01-19	$24.14	$24.18	$24.07	$24.07	$23.67	7,719
2022-01-18	$24.29	$24.29	$24.05	$24.05	$23.65	7,853
2022-01-14	$24.54	$24.54	$24.29	$24.31	$23.91	33,941
2022-01-13	$24.40	$24.45	$24.40	$24.45	$24.05	20,738
2022-01-12	$24.45	$24.47	$24.39	$24.40	$23.99	33,871
2022-01-11	$24.33	$24.41	$24.31	$24.37	$23.97	121,690
2022-01-10	$24.39	$24.39	$24.27	$24.32	$23.92	37,918
2022-01-07	$24.47	$24.47	$24.36	$24.36	$23.96	52,746
2022-01-06	$24.52	$24.52	$24.41	$24.47	$24.06	13,124
2022-01-05	$24.66	$24.69	$24.51	$24.55	$24.15	45,683
2022-01-04	$24.60	$24.65	$24.59	$24.65	$24.24	14,649
2022-01-03	$24.78	$24.78	$24.64	$24.64	$24.23	8,186
2021-12-31	$24.92	$24.92	$24.86	$24.86	$24.45	5,575
2021-12-30	$24.85	$24.91	$24.83	$24.91	$24.50	12,109
2021-12-29	$24.85	$24.87	$24.81	$24.83	$24.42	129,747
2021-12-28	$25.01	$25.06	$24.94	$24.94	$24.53	215,932
2021-12-27	$24.89	$24.96	$24.89	$24.94	$24.53	50,826
2021-12-23	$24.90	$24.90	$24.81	$24.89	$24.48	44,687
2021-12-22	$25.20	$25.20	$24.89	$24.91	$24.50	2,599
2021-12-21	$25.10	$25.10	$24.81	$24.88	$24.47	183,114
2021-12-20	$25.15	$25.15	$24.89	$24.89	$24.48	9,606
2021-12-17	$25.08	$25.08	$24.95	$24.95	$24.53	2,433
2021-12-16	$24.99	$24.99	$24.92	$24.93	$24.51	7,260
2021-12-15	$24.89	$24.94	$24.82	$24.87	$24.42	4,963
2021-12-14	$24.95	$24.95	$24.87	$24.89	$24.44	5,760
2021-12-13	$25.04	$25.04	$24.97	$24.97	$24.52	8,066
2021-12-10	$24.99	$24.99	$24.87	$24.87	$24.41	11,490
2021-12-09	$24.88	$24.92	$24.83	$24.84	$24.39	4,591
2021-12-08	$24.95	$24.95	$24.82	$24.83	$24.38	3,586
2021-12-07	$24.97	$24.97	$24.92	$24.92	$24.47	1,813
2021-12-06	$25.00	$25.00	$24.90	$24.91	$24.46	1,570
2021-12-03	$24.87	$25.09	$24.87	$25.01	$24.56	2,380
2021-12-02	$24.82	$24.83	$24.77	$24.83	$24.38	2,417
2021-12-01	$24.79	$24.85	$24.75	$24.80	$24.35	15,906
2021-11-30	$24.95	$24.97	$24.82	$24.86	$24.36	15,919
2021-11-29	$24.73	$24.81	$24.68	$24.79	$24.30	12,042
2021-11-26	$24.68	$24.81	$24.68	$24.73	$24.24	11,323
2021-11-24	$24.54	$24.57	$24.48	$24.57	$24.08	4,730
2021-11-23	$24.61	$24.62	$24.53	$24.56	$24.07	34,791
2021-11-22	$24.76	$24.78	$24.65	$24.65	$24.16	8,817
2021-11-19	$24.86	$24.88	$24.83	$24.85	$24.35	2,151
2021-11-18	$24.77	$24.78	$24.76	$24.77	$24.27	5,720
2021-11-17	$24.69	$24.77	$24.69	$24.75	$24.26	14,074
2021-11-16	$24.67	$24.74	$24.66	$24.68	$24.18	3,107
2021-11-15	$24.79	$24.79	$24.70	$24.70	$24.21	1,436
2021-11-12	$24.91	$24.92	$24.85	$24.85	$24.35	1,785
2021-11-11	$24.92	$24.94	$24.84	$24.85	$24.35	11,214
2021-11-10	$25.07	$25.09	$24.89	$24.92	$24.42	8,568
2021-11-09	$25.18	$25.18	$25.12	$25.12	$24.62	6,295
2021-11-08	$25.09	$25.11	$25.03	$25.05	$24.55	3,161
2021-11-05	$24.98	$25.13	$24.98	$25.13	$24.63	4,338
2021-11-04	$24.95	$25.00	$24.95	$25.00	$24.50	2,005
2021-11-03	$24.90	$24.90	$24.83	$24.86	$24.36	770
2021-11-02	$24.87	$24.90	$24.87	$24.90	$24.40	620
2021-11-01	$24.80	$24.83	$24.80	$24.83	$24.33	665
2021-10-29	$24.94	$24.94	$24.94	$24.94	$24.40	2,990
2021-10-28	$24.96	$24.96	$24.90	$24.91	$24.37	2,990
2021-10-27	$24.93	$24.97	$24.93	$24.97	$24.43	3,727
2021-10-26	$24.83	$24.83	$24.83	$24.83	$24.29	1,289
2021-10-25	$24.77	$24.79	$24.77	$24.77	$24.23	7,771
2021-10-22	$24.73	$24.74	$24.69	$24.72	$24.18	3,220
2021-10-21	$24.72	$24.72	$24.68	$24.68	$24.14	1,164
2021-10-20	$24.75	$24.79	$24.74	$24.74	$24.21	6,687
2021-10-19	$24.82	$24.84	$24.76	$24.76	$24.22	2,838
2021-10-18	$24.83	$24.90	$24.83	$24.87	$24.33	7,524
2021-10-15	$24.97	$24.97	$24.93	$24.93	$24.39	2,217
2021-10-14	$24.97	$25.03	$24.97	$25.02	$24.48	3,997
2021-10-13	$24.94	$24.94	$24.93	$24.93	$24.39	520
2021-10-12	$24.79	$24.86	$24.79	$24.84	$24.30	4,728
2021-10-11	$24.78	$24.82	$24.74	$24.74	$24.21	1,236
2021-10-08	$24.84	$24.84	$24.79	$24.79	$24.25	412
2021-10-07	$24.94	$24.94	$24.91	$24.91	$24.37	5,732
2021-10-06	$25.02	$25.02	$24.97	$24.99	$24.45	8,782
2021-10-05	$25.08	$25.08	$24.98	$25.01	$24.47	6,609
2021-10-04	$25.05	$25.09	$25.04	$25.09	$24.54	1,508
2021-10-01	$25.07	$25.10	$25.06	$25.10	$24.55	7,930
2021-09-30	$25.02	$25.04	$25.00	$25.00	$24.41	26,514
2021-09-29	$25.10	$25.10	$25.01	$25.03	$24.44	4,193
2021-09-28	$25.05	$25.07	$25.03	$25.03	$24.44	836
2021-09-27	$25.21	$25.22	$25.20	$25.20	$24.61	2,340
2021-09-24	$25.30	$25.30	$25.24	$25.24	$24.64	3,599
2021-09-23	$25.44	$25.44	$25.30	$25.30	$24.71	6,202
2021-09-22	$25.43	$25.44	$25.40	$25.44	$24.85	400
2021-09-21	$25.41	$25.41	$25.41	$25.41	$24.82	200
2021-09-20	$25.40	$25.40	$25.38	$25.40	$24.81	1,712
2021-09-17	$25.31	$25.33	$25.31	$25.32	$24.72	1,664
2021-09-16	$25.47	$25.47	$25.37	$25.40	$24.81	13,997
2021-09-15	$25.42	$25.45	$25.42	$25.45	$24.85	11,340
2021-09-14	$25.43	$25.50	$25.43	$25.47	$24.87	18,450
2021-09-13	$25.44	$25.44	$25.42	$25.42	$24.82	9,800
2021-09-10	$25.43	$25.43	$25.39	$25.39	$24.80	702
2021-09-09	$25.38	$25.47	$25.38	$25.46	$24.86	906
2021-09-08	$25.29	$25.37	$25.29	$25.35	$24.76	5,202
2021-09-07	$25.27	$25.30	$25.27	$25.28	$24.68	2,801
2021-09-03	$25.39	$25.40	$25.37	$25.40	$24.80	7,863
2021-09-02	$25.42	$25.46	$25.42	$25.45	$24.85	4,900
2021-09-01	$25.40	$25.45	$25.40	$25.43	$24.83	1,798
2021-08-31	$25.49	$25.55	$25.45	$25.47	$24.83	37,647
2021-08-30	$25.43	$25.48	$25.43	$25.48	$24.84	400
2021-08-27	$25.37	$25.43	$25.37	$25.42	$24.78	3,129
2021-08-26	$25.32	$25.35	$25.28	$25.32	$24.68	17,231
2021-08-25	$25.39	$25.39	$25.34	$25.34	$24.70	320
2021-08-24	$25.45	$25.46	$25.40	$25.40	$24.76	2,900
2021-08-23	$25.45	$25.51	$25.45	$25.49	$24.84	14,094
2021-08-20	$25.41	$25.44	$25.41	$25.43	$24.79	1,029
2021-08-19	$25.47	$25.71	$25.46	$25.48	$24.84	21,213
2021-08-18	$25.50	$25.50	$25.36	$25.40	$24.75	4,370
2021-08-17	$25.46	$25.46	$25.44	$25.44	$24.79	1,878
2021-08-16	$25.50	$25.51	$25.47	$25.47	$24.83	2,100
2021-08-13	$25.36	$25.42	$25.36	$25.42	$24.78	107
2021-08-12	$25.31	$25.31	$25.29	$25.30	$24.67	275
2021-08-11	$25.28	$25.34	$25.28	$25.31	$24.67	600
2021-08-10	$25.28	$25.29	$25.24	$25.25	$24.61	2,200
2021-08-09	$25.39	$25.39	$25.29	$25.29	$24.65	556
2021-08-06	$25.38	$25.38	$25.38	$25.38	$24.74	30,424
2021-08-05	$25.56	$25.58	$25.54	$25.54	$24.89	30,424
2021-08-04	$25.67	$25.67	$25.55	$25.62	$24.97	886
2021-08-03	$25.66	$25.68	$25.64	$25.64	$24.99	701
2021-08-02	$25.63	$25.63	$25.63	$25.63	$24.98	91
2021-07-30	$25.72	$25.84	$25.59	$25.59	$24.90	858
2021-07-29	$25.55	$25.58	$25.55	$25.56	$24.86	2,641
2021-07-28	$25.55	$25.61	$25.52	$25.61	$24.91	1,706
2021-07-27	$25.57	$25.57	$25.57	$25.57	$24.87	298
2021-07-26	$25.50	$25.50	$25.47	$25.47	$24.77	1,040
2021-07-23	$25.46	$25.49	$25.46	$25.49	$24.80	300
2021-07-22	$25.47	$25.54	$25.47	$25.52	$24.83	2,662
2021-07-21	$25.42	$25.42	$25.42	$25.42	$24.73	40
2021-07-20	$25.65	$25.88	$25.55	$25.55	$24.85	2,001
2021-07-19	$25.88	$25.88	$25.54	$25.57	$24.88	1,926
2021-07-16	$25.41	$25.41	$25.41	$25.41	$24.72	2
2021-07-15	$25.36	$25.45	$25.36	$25.42	$24.73	3,279
2021-07-14	$25.32	$25.36	$25.30	$25.36	$24.67	8,402
2021-07-13	$25.23	$25.23	$25.23	$25.23	$24.55	10,001
2021-07-12	$25.34	$25.34	$25.32	$25.32	$24.63	10,001
2021-07-09	$25.45	$25.45	$25.32	$25.32	$24.63	8,156
2021-07-08	$25.41	$25.43	$25.41	$25.43	$24.74	29,440
2021-07-07	$25.39	$25.41	$25.39	$25.41	$24.72	200
2021-07-06	$25.30	$25.34	$25.30	$25.34	$24.65	406
2021-07-02	$25.22	$25.23	$25.22	$25.22	$24.53	3,431
2021-07-01	$25.25	$25.25	$25.15	$25.15	$24.47	700
2021-06-30	$25.20	$25.20	$25.20	$25.20	$24.51	1,238
2021-06-29	$25.10	$25.15	$25.10	$25.13	$24.45	1,304
2021-06-28	$25.20	$25.20	$25.11	$25.11	$24.42	1,006
2021-06-25	$25.05	$25.05	$24.98	$25.00	$24.32	800
2021-06-24	$25.04	$25.04	$25.04	$25.04	$24.36	5

iShares iBonds Dec 2031 Term Corporate ETF (IBDW) News Headlines

Recent iShares iBonds Dec 2031 Term Corporate ETF (IBDW) News

Similar Companies to iShares iBonds Dec 2031 Term Corporate ETF (IBDW) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iShares iBonds Dec 2031 Term Corporate ETF (IBDW) Exchange: NYSE ARCA