iShares iBonds Dec 2030 Term Corporate ETF AMEX:IBDV Historical Prices

Below are the 645 trading days of historical prices for IBDV.

# Exchange Symbol Date Open High Low Close
645 AMEX IBDV Tue, Jan 17, 2023 21.51 21.63 21.46 21.52
644 AMEX IBDV Fri, Jan 13, 2023 21.70 21.70 21.50 21.55
643 AMEX IBDV Thu, Jan 12, 2023 21.53 21.63 21.41 21.63
642 AMEX IBDV Wed, Jan 11, 2023 21.38 21.48 21.29 21.41
641 AMEX IBDV Tue, Jan 10, 2023 21.30 21.38 21.24 21.31
640 AMEX IBDV Mon, Jan 9, 2023 21.45 21.45 21.29 21.36
639 AMEX IBDV Fri, Jan 6, 2023 21.08 21.33 21.08 21.31
638 AMEX IBDV Thu, Jan 5, 2023 21.09 21.09 20.89 21.05
637 AMEX IBDV Wed, Jan 4, 2023 21.07 21.12 21.00 21.07
636 AMEX IBDV Tue, Jan 3, 2023 21.02 21.02 20.89 20.92
635 AMEX IBDV Fri, Dec 30, 2022 20.86 20.87 20.77 20.80
634 AMEX IBDV Thu, Dec 29, 2022 20.84 20.91 20.82 20.90
633 AMEX IBDV Wed, Dec 28, 2022 20.94 20.94 20.78 20.81
632 AMEX IBDV Tue, Dec 27, 2022 21.10 21.10 20.82 20.83
631 AMEX IBDV Fri, Dec 23, 2022 21.04 21.07 20.94 21.05
630 AMEX IBDV Thu, Dec 22, 2022 21.24 21.24 21.02 21.07
629 AMEX IBDV Wed, Dec 21, 2022 21.13 21.13 21.03 21.06
628 AMEX IBDV Tue, Dec 20, 2022 20.98 21.02 20.94 20.97
627 AMEX IBDV Mon, Dec 19, 2022 21.20 21.21 21.10 21.14
626 AMEX IBDV Fri, Dec 16, 2022 21.18 21.32 21.18 21.31
625 AMEX IBDV Thu, Dec 15, 2022 21.32 21.39 21.27 21.33
624 AMEX IBDV Wed, Dec 14, 2022 21.33 21.43 21.21 21.31
623 AMEX IBDV Tue, Dec 13, 2022 21.50 21.50 21.31 21.33
622 AMEX IBDV Mon, Dec 12, 2022 21.27 21.29 21.14 21.16
621 AMEX IBDV Fri, Dec 9, 2022 21.23 21.36 21.18 21.18
620 AMEX IBDV Thu, Dec 8, 2022 21.36 21.37 21.28 21.30
619 AMEX IBDV Wed, Dec 7, 2022 21.31 21.38 21.27 21.36
618 AMEX IBDV Tue, Dec 6, 2022 21.19 21.23 21.14 21.20
617 AMEX IBDV Mon, Dec 5, 2022 21.29 21.29 21.07 21.14
616 AMEX IBDV Fri, Dec 2, 2022 21.15 21.32 21.07 21.32
615 AMEX IBDV Thu, Dec 1, 2022 21.11 21.22 21.07 21.22
614 AMEX IBDV Wed, Nov 30, 2022 20.95 21.11 20.81 21.05
613 AMEX IBDV Tue, Nov 29, 2022 20.87 21.01 20.83 20.85
612 AMEX IBDV Mon, Nov 28, 2022 21.05 21.06 20.92 20.93
611 AMEX IBDV Fri, Nov 25, 2022 20.98 21.06 20.98 21.06
610 AMEX IBDV Wed, Nov 23, 2022 20.96 21.03 20.94 21.02
609 AMEX IBDV Tue, Nov 22, 2022 20.85 20.93 20.83 20.89
608 AMEX IBDV Mon, Nov 21, 2022 20.84 20.86 20.74 20.74
607 AMEX IBDV Fri, Nov 18, 2022 20.99 20.99 20.76 20.77
606 AMEX IBDV Thu, Nov 17, 2022 20.86 20.86 20.75 20.76
605 AMEX IBDV Wed, Nov 16, 2022 20.88 20.96 20.84 20.94
604 AMEX IBDV Tue, Nov 15, 2022 20.72 20.78 20.69 20.76
603 AMEX IBDV Mon, Nov 14, 2022 20.60 20.63 20.56 20.56
602 AMEX IBDV Fri, Nov 11, 2022 20.64 20.71 20.60 20.67
601 AMEX IBDV Thu, Nov 10, 2022 20.51 20.67 20.51 20.67
600 AMEX IBDV Wed, Nov 9, 2022 20.06 20.15 20.04 20.06
599 AMEX IBDV Tue, Nov 8, 2022 20.09 20.16 20.09 20.10
598 AMEX IBDV Mon, Nov 7, 2022 20.14 20.14 20.00 20.08
597 AMEX IBDV Fri, Nov 4, 2022 20.17 20.17 20.04 20.08
596 AMEX IBDV Thu, Nov 3, 2022 20.09 20.09 19.90 20.00
595 AMEX IBDV Wed, Nov 2, 2022 20.20 20.35 20.10 20.13
594 AMEX IBDV Tue, Nov 1, 2022 20.28 20.28 20.08 20.15
593 AMEX IBDV Mon, Oct 31, 2022 20.19 20.20 20.11 20.11
592 AMEX IBDV Fri, Oct 28, 2022 20.16 20.26 20.16 20.23
591 AMEX IBDV Thu, Oct 27, 2022 20.14 20.30 20.14 20.23
590 AMEX IBDV Wed, Oct 26, 2022 20.12 20.21 20.07 20.11
589 AMEX IBDV Tue, Oct 25, 2022 20.02 20.14 20.00 20.11
588 AMEX IBDV Mon, Oct 24, 2022 19.86 19.93 19.77 19.90
587 AMEX IBDV Fri, Oct 21, 2022 19.75 19.86 19.71 19.86
586 AMEX IBDV Thu, Oct 20, 2022 19.87 19.94 19.74 19.74
585 AMEX IBDV Wed, Oct 19, 2022 19.99 20.01 19.86 19.93
584 AMEX IBDV Tue, Oct 18, 2022 20.04 20.15 20.01 20.08
583 AMEX IBDV Mon, Oct 17, 2022 20.14 20.14 20.00 20.01
582 AMEX IBDV Fri, Oct 14, 2022 20.31 20.31 19.95 20.00
581 AMEX IBDV Thu, Oct 13, 2022 19.96 20.14 19.81 20.08
580 AMEX IBDV Wed, Oct 12, 2022 20.06 20.12 20.01 20.06
579 AMEX IBDV Tue, Oct 11, 2022 20.13 20.22 20.10 20.12
578 AMEX IBDV Mon, Oct 10, 2022 20.27 20.27 20.05 20.08
577 AMEX IBDV Fri, Oct 7, 2022 20.29 20.31 20.23 20.26
576 AMEX IBDV Thu, Oct 6, 2022 20.39 20.45 20.34 20.41
575 AMEX IBDV Wed, Oct 5, 2022 20.59 20.59 20.39 20.47
574 AMEX IBDV Tue, Oct 4, 2022 20.76 20.76 20.57 20.65
573 AMEX IBDV Mon, Oct 3, 2022 20.47 20.68 20.43 20.50
572 AMEX IBDV Fri, Sep 30, 2022 20.43 20.43 20.25 20.21
571 AMEX IBDV Thu, Sep 29, 2022 20.28 20.32 20.17 20.28
570 AMEX IBDV Wed, Sep 28, 2022 20.30 20.46 20.22 20.46
569 AMEX IBDV Tue, Sep 27, 2022 20.32 20.82 20.06 20.06
568 AMEX IBDV Mon, Sep 26, 2022 20.59 20.59 20.24 20.24
567 AMEX IBDV Fri, Sep 23, 2022 20.51 20.61 20.51 20.59
566 AMEX IBDV Thu, Sep 22, 2022 20.72 20.75 20.61 20.61
565 AMEX IBDV Wed, Sep 21, 2022 20.90 20.94 20.77 20.86
564 AMEX IBDV Tue, Sep 20, 2022 20.88 20.92 20.81 20.82
563 AMEX IBDV Mon, Sep 19, 2022 20.92 21.03 20.92 20.99
562 AMEX IBDV Fri, Sep 16, 2022 21.03 21.06 20.99 21.02
561 AMEX IBDV Thu, Sep 15, 2022 21.05 21.09 21.01 21.01
560 AMEX IBDV Wed, Sep 14, 2022 21.26 21.26 21.05 21.08
559 AMEX IBDV Tue, Sep 13, 2022 21.18 21.18 21.00 21.04
558 AMEX IBDV Mon, Sep 12, 2022 21.82 21.82 21.19 21.20
557 AMEX IBDV Fri, Sep 9, 2022 21.29 21.31 21.20 21.20
556 AMEX IBDV Thu, Sep 8, 2022 21.24 21.26 21.17 21.17
555 AMEX IBDV Wed, Sep 7, 2022 21.18 21.27 21.15 21.25
554 AMEX IBDV Tue, Sep 6, 2022 21.18 21.18 21.01 21.07
553 AMEX IBDV Fri, Sep 2, 2022 21.30 21.39 21.23 21.23
552 AMEX IBDV Thu, Sep 1, 2022 21.20 21.22 21.11 21.15
551 AMEX IBDV Wed, Aug 31, 2022 21.48 21.56 21.33 21.33
550 AMEX IBDV Tue, Aug 30, 2022 21.57 21.62 21.43 21.46
549 AMEX IBDV Mon, Aug 29, 2022 21.69 21.69 21.53 21.53
548 AMEX IBDV Fri, Aug 26, 2022 21.71 21.77 21.67 21.67
547 AMEX IBDV Thu, Aug 25, 2022 21.71 21.82 21.62 21.79
546 AMEX IBDV Wed, Aug 24, 2022 21.65 21.65 21.59 21.59
545 AMEX IBDV Tue, Aug 23, 2022 21.74 21.79 21.64 21.68
544 AMEX IBDV Mon, Aug 22, 2022 21.74 21.74 21.62 21.62
543 AMEX IBDV Fri, Aug 19, 2022 21.81 21.82 21.74 21.76
542 AMEX IBDV Thu, Aug 18, 2022 22.01 22.04 21.96 21.97
541 AMEX IBDV Wed, Aug 17, 2022 21.92 21.99 21.84 21.91
540 AMEX IBDV Tue, Aug 16, 2022 22.07 22.15 22.01 22.12
539 AMEX IBDV Mon, Aug 15, 2022 22.18 22.23 22.17 22.21
538 AMEX IBDV Fri, Aug 12, 2022 22.08 22.17 21.99 22.17
537 AMEX IBDV Thu, Aug 11, 2022 22.18 22.18 21.96 21.99
536 AMEX IBDV Wed, Aug 10, 2022 22.03 22.14 22.01 22.01
535 AMEX IBDV Tue, Aug 9, 2022 22.04 22.04 21.93 21.93
534 AMEX IBDV Mon, Aug 8, 2022 21.98 22.09 21.98 22.00
533 AMEX IBDV Fri, Aug 5, 2022 22.08 22.08 21.87 21.94
532 AMEX IBDV Thu, Aug 4, 2022 22.03 22.22 22.03 22.22
531 AMEX IBDV Wed, Aug 3, 2022 21.92 22.09 21.84 22.08
530 AMEX IBDV Tue, Aug 2, 2022 22.16 22.16 21.94 21.94
529 AMEX IBDV Mon, Aug 1, 2022 22.23 22.29 22.17 22.19
528 AMEX IBDV Fri, Jul 29, 2022 22.14 22.28 22.14 22.19
527 AMEX IBDV Thu, Jul 28, 2022 22.14 22.18 22.10 22.13
526 AMEX IBDV Wed, Jul 27, 2022 21.95 22.11 21.92 22.00
525 AMEX IBDV Tue, Jul 26, 2022 22.22 22.22 21.83 21.83
524 AMEX IBDV Mon, Jul 25, 2022 21.92 21.93 21.82 21.84
523 AMEX IBDV Fri, Jul 22, 2022 22.01 22.06 21.90 21.93
522 AMEX IBDV Thu, Jul 21, 2022 21.63 21.82 21.61 21.82
521 AMEX IBDV Wed, Jul 20, 2022 21.68 21.79 21.54 21.59
520 AMEX IBDV Tue, Jul 19, 2022 21.61 21.64 21.54 21.60
519 AMEX IBDV Mon, Jul 18, 2022 21.59 21.66 21.57 21.60
518 AMEX IBDV Fri, Jul 15, 2022 23.70 21.72 21.59 21.70
517 AMEX IBDV Thu, Jul 14, 2022 21.48 21.59 21.46 21.56
516 AMEX IBDV Wed, Jul 13, 2022 21.52 21.70 21.43 21.69
515 AMEX IBDV Tue, Jul 12, 2022 21.60 21.66 21.53 21.53
514 AMEX IBDV Mon, Jul 11, 2022 21.56 21.56 21.46 21.47
513 AMEX IBDV Fri, Jul 8, 2022 21.41 21.45 21.38 21.40
512 AMEX IBDV Thu, Jul 7, 2022 21.67 21.67 21.44 21.48
511 AMEX IBDV Wed, Jul 6, 2022 21.81 21.81 21.50 21.50
510 AMEX IBDV Tue, Jul 5, 2022 21.61 21.74 21.61 21.63
509 AMEX IBDV Fri, Jul 1, 2022 21.54 21.69 21.52 21.58
508 AMEX IBDV Thu, Jun 30, 2022 21.41 21.48 21.38 21.35
507 AMEX IBDV Wed, Jun 29, 2022 21.27 21.36 21.26 21.35
506 AMEX IBDV Tue, Jun 28, 2022 21.23 21.25 21.19 21.20
505 AMEX IBDV Mon, Jun 27, 2022 21.35 21.39 21.25 21.26
504 AMEX IBDV Fri, Jun 24, 2022 21.37 21.49 21.36 21.36
503 AMEX IBDV Thu, Jun 23, 2022 21.40 21.53 21.35 21.36
502 AMEX IBDV Wed, Jun 22, 2022 21.30 21.37 21.27 21.30
501 AMEX IBDV Tue, Jun 21, 2022 21.26 21.26 21.12 21.12
500 AMEX IBDV Fri, Jun 17, 2022 21.25 21.29 21.15 21.23
499 AMEX IBDV Thu, Jun 16, 2022 21.10 21.21 20.95 21.20
498 AMEX IBDV Wed, Jun 15, 2022 21.13 21.24 20.98 21.18
497 AMEX IBDV Tue, Jun 14, 2022 21.17 21.18 20.87 20.90
496 AMEX IBDV Mon, Jun 13, 2022 21.18 21.22 20.95 21.03
495 AMEX IBDV Fri, Jun 10, 2022 21.57 21.59 21.37 21.45
494 AMEX IBDV Thu, Jun 9, 2022 21.79 21.79 21.64 21.69
493 AMEX IBDV Wed, Jun 8, 2022 21.82 21.86 21.76 21.77
492 AMEX IBDV Tue, Jun 7, 2022 21.85 21.93 21.84 21.90
491 AMEX IBDV Mon, Jun 6, 2022 21.90 21.90 21.78 21.80
490 AMEX IBDV Fri, Jun 3, 2022 21.92 21.93 21.88 21.90
489 AMEX IBDV Thu, Jun 2, 2022 21.91 22.00 21.91 21.97
488 AMEX IBDV Wed, Jun 1, 2022 22.09 22.11 21.88 21.96
487 AMEX IBDV Tue, May 31, 2022 22.11 22.14 22.02 21.97
486 AMEX IBDV Fri, May 27, 2022 22.25 22.27 22.18 22.23
485 AMEX IBDV Thu, May 26, 2022 22.31 22.31 22.07 22.12
484 AMEX IBDV Wed, May 25, 2022 22.12 22.15 22.04 22.11
483 AMEX IBDV Tue, May 24, 2022 21.94 22.00 21.94 21.98
482 AMEX IBDV Mon, May 23, 2022 21.81 21.85 21.72 21.76
481 AMEX IBDV Fri, May 20, 2022 21.86 21.89 21.81 21.86
480 AMEX IBDV Thu, May 19, 2022 21.88 21.91 21.77 21.79
479 AMEX IBDV Wed, May 18, 2022 21.67 21.81 21.63 21.81
478 AMEX IBDV Tue, May 17, 2022 21.71 21.71 21.62 21.65
477 AMEX IBDV Mon, May 16, 2022 21.81 21.87 21.72 21.72
476 AMEX IBDV Fri, May 13, 2022 21.79 21.84 21.66 21.69
475 AMEX IBDV Thu, May 12, 2022 21.87 21.93 21.75 21.81
474 AMEX IBDV Wed, May 11, 2022 21.78 21.84 21.63 21.79
473 AMEX IBDV Tue, May 10, 2022 21.74 21.80 21.63 21.70
472 AMEX IBDV Mon, May 9, 2022 21.57 21.68 21.52 21.62
471 AMEX IBDV Fri, May 6, 2022 21.59 21.67 21.55 21.59
470 AMEX IBDV Thu, May 5, 2022 21.86 21.86 21.53 21.69
469 AMEX IBDV Wed, May 4, 2022 21.76 21.97 21.66 21.88
468 AMEX IBDV Tue, May 3, 2022 21.75 21.88 21.74 21.74
467 AMEX IBDV Mon, May 2, 2022 21.73 21.75 21.64 21.70
466 AMEX IBDV Fri, Apr 29, 2022 21.90 21.95 21.81 21.80
465 AMEX IBDV Thu, Apr 28, 2022 22.24 22.24 21.91 22.00
464 AMEX IBDV Wed, Apr 27, 2022 22.18 22.28 22.00 22.01
463 AMEX IBDV Tue, Apr 26, 2022 22.23 22.25 22.10 22.14
462 AMEX IBDV Mon, Apr 25, 2022 22.00 22.16 22.00 22.10
461 AMEX IBDV Fri, Apr 22, 2022 21.89 22.02 21.89 21.98
460 AMEX IBDV Thu, Apr 21, 2022 22.18 22.18 21.95 22.01
459 AMEX IBDV Wed, Apr 20, 2022 22.15 22.21 22.11 22.14
458 AMEX IBDV Tue, Apr 19, 2022 22.10 22.15 22.04 22.04
457 AMEX IBDV Mon, Apr 18, 2022 22.24 22.32 22.15 22.15
456 AMEX IBDV Thu, Apr 14, 2022 22.50 22.50 22.30 22.32
455 AMEX IBDV Wed, Apr 13, 2022 22.41 22.52 22.41 22.45
454 AMEX IBDV Tue, Apr 12, 2022 22.51 22.55 22.43 22.44
453 AMEX IBDV Mon, Apr 11, 2022 22.44 22.46 22.32 22.36
452 AMEX IBDV Fri, Apr 8, 2022 22.54 22.61 22.50 22.52
451 AMEX IBDV Thu, Apr 7, 2022 22.75 22.75 22.64 22.68
450 AMEX IBDV Wed, Apr 6, 2022 22.70 22.82 22.65 22.75
449 AMEX IBDV Tue, Apr 5, 2022 23.32 23.32 22.87 22.87
448 AMEX IBDV Mon, Apr 4, 2022 23.14 23.19 23.13 23.16
447 AMEX IBDV Fri, Apr 1, 2022 23.01 23.16 22.98 23.10
446 AMEX IBDV Thu, Mar 31, 2022 23.38 23.38 23.17 23.13
445 AMEX IBDV Wed, Mar 30, 2022 23.04 23.20 23.04 23.18
444 AMEX IBDV Tue, Mar 29, 2022 23.06 23.17 23.03 23.12
443 AMEX IBDV Mon, Mar 28, 2022 23.18 23.18 22.90 22.99
442 AMEX IBDV Fri, Mar 25, 2022 23.00 23.00 22.83 22.90
441 AMEX IBDV Thu, Mar 24, 2022 22.98 23.09 22.94 23.09
440 AMEX IBDV Wed, Mar 23, 2022 23.07 23.12 23.02 23.09
439 AMEX IBDV Tue, Mar 22, 2022 23.04 23.15 23.01 23.05
438 AMEX IBDV Mon, Mar 21, 2022 23.24 23.26 23.11 23.11
437 AMEX IBDV Fri, Mar 18, 2022 23.29 23.43 23.28 23.39
436 AMEX IBDV Thu, Mar 17, 2022 23.19 23.37 23.19 23.32
435 AMEX IBDV Wed, Mar 16, 2022 23.17 23.19 22.96 23.14
434 AMEX IBDV Tue, Mar 15, 2022 23.10 23.15 23.05 23.10
433 AMEX IBDV Mon, Mar 14, 2022 23.21 23.21 23.01 23.03
432 AMEX IBDV Fri, Mar 11, 2022 23.35 23.37 23.30 23.32
431 AMEX IBDV Thu, Mar 10, 2022 23.48 23.48 23.28 23.35
430 AMEX IBDV Wed, Mar 9, 2022 23.55 23.58 23.46 23.51
429 AMEX IBDV Tue, Mar 8, 2022 23.57 23.62 23.50 23.56
428 AMEX IBDV Mon, Mar 7, 2022 23.79 23.84 23.70 23.70
427 AMEX IBDV Fri, Mar 4, 2022 23.97 23.99 23.89 23.89
426 AMEX IBDV Thu, Mar 3, 2022 23.81 23.87 23.78 23.84
425 AMEX IBDV Wed, Mar 2, 2022 23.97 23.97 23.75 23.81
424 AMEX IBDV Tue, Mar 1, 2022 23.99 24.16 23.99 24.02
423 AMEX IBDV Mon, Feb 28, 2022 23.92 23.99 23.89 23.92
422 AMEX IBDV Fri, Feb 25, 2022 23.73 23.77 23.70 23.76
421 AMEX IBDV Thu, Feb 24, 2022 23.68 23.77 23.63 23.70
420 AMEX IBDV Wed, Feb 23, 2022 23.74 23.77 23.65 23.65
419 AMEX IBDV Tue, Feb 22, 2022 23.75 23.84 23.75 23.79
418 AMEX IBDV Fri, Feb 18, 2022 23.86 23.90 23.79 23.85
417 AMEX IBDV Thu, Feb 17, 2022 23.80 23.87 23.80 23.80
416 AMEX IBDV Wed, Feb 16, 2022 23.81 23.81 23.73 23.79
415 AMEX IBDV Tue, Feb 15, 2022 23.80 23.86 23.76 23.76
414 AMEX IBDV Mon, Feb 14, 2022 23.84 23.94 23.83 23.85
413 AMEX IBDV Fri, Feb 11, 2022 23.92 24.05 23.85 23.97
412 AMEX IBDV Thu, Feb 10, 2022 23.97 24.01 23.82 23.82
411 AMEX IBDV Wed, Feb 9, 2022 24.03 24.14 23.97 23.97
410 AMEX IBDV Tue, Feb 8, 2022 24.03 24.08 23.99 24.01
409 AMEX IBDV Mon, Feb 7, 2022 24.01 24.12 24.01 24.10
408 AMEX IBDV Fri, Feb 4, 2022 24.07 24.07 23.96 24.00
407 AMEX IBDV Thu, Feb 3, 2022 24.24 24.31 24.23 24.29
406 AMEX IBDV Wed, Feb 2, 2022 24.36 24.47 24.36 24.36
405 AMEX IBDV Tue, Feb 1, 2022 24.34 24.40 24.30 24.39
404 AMEX IBDV Mon, Jan 31, 2022 24.33 24.44 24.33 24.36
403 AMEX IBDV Fri, Jan 28, 2022 24.31 24.40 24.31 24.38
402 AMEX IBDV Thu, Jan 27, 2022 24.32 24.44 24.32 24.39
401 AMEX IBDV Wed, Jan 26, 2022 24.74 24.74 24.32 24.32
400 AMEX IBDV Tue, Jan 25, 2022 24.48 24.52 24.47 24.47
399 AMEX IBDV Mon, Jan 24, 2022 24.49 24.57 24.42 24.46
398 AMEX IBDV Fri, Jan 21, 2022 24.53 24.58 24.52 24.54
397 AMEX IBDV Thu, Jan 20, 2022 24.24 24.51 24.24 24.45
396 AMEX IBDV Wed, Jan 19, 2022 24.42 24.55 24.42 24.50
395 AMEX IBDV Tue, Jan 18, 2022 24.49 24.49 24.38 24.41
394 AMEX IBDV Fri, Jan 14, 2022 24.57 24.68 24.54 24.58
393 AMEX IBDV Thu, Jan 13, 2022 24.58 24.83 24.58 24.75
392 AMEX IBDV Wed, Jan 12, 2022 24.68 24.75 24.66 24.67
391 AMEX IBDV Tue, Jan 11, 2022 24.50 24.66 24.50 24.66
390 AMEX IBDV Mon, Jan 10, 2022 24.57 24.66 24.54 24.63
389 AMEX IBDV Fri, Jan 7, 2022 24.60 24.70 24.60 24.63
388 AMEX IBDV Thu, Jan 6, 2022 24.66 24.77 24.61 24.74
387 AMEX IBDV Wed, Jan 5, 2022 24.82 24.91 24.77 24.79
386 AMEX IBDV Tue, Jan 4, 2022 24.84 24.90 24.81 24.89
385 AMEX IBDV Mon, Jan 3, 2022 24.96 24.97 24.86 24.90
384 AMEX IBDV Fri, Dec 31, 2021 25.12 25.17 25.09 25.09
383 AMEX IBDV Thu, Dec 30, 2021 25.08 25.12 25.05 25.08
382 AMEX IBDV Wed, Dec 29, 2021 24.97 25.11 24.97 25.03
381 AMEX IBDV Tue, Dec 28, 2021 25.18 25.20 25.12 25.14
380 AMEX IBDV Mon, Dec 27, 2021 25.11 25.15 25.09 25.13
379 AMEX IBDV Thu, Dec 23, 2021 25.06 25.14 25.02 25.11
378 AMEX IBDV Wed, Dec 22, 2021 25.15 25.15 25.07 25.11
377 AMEX IBDV Tue, Dec 21, 2021 25.12 25.12 24.98 25.10
376 AMEX IBDV Mon, Dec 20, 2021 25.19 25.19 25.09 25.12
375 AMEX IBDV Fri, Dec 17, 2021 25.17 25.24 25.17 25.17
374 AMEX IBDV Thu, Dec 16, 2021 25.06 25.19 24.97 25.15
373 AMEX IBDV Wed, Dec 15, 2021 25.08 25.14 25.06 25.10
372 AMEX IBDV Tue, Dec 14, 2021 25.14 25.14 25.08 25.09
371 AMEX IBDV Mon, Dec 13, 2021 25.21 25.24 25.18 25.19
370 AMEX IBDV Fri, Dec 10, 2021 25.14 25.16 25.06 25.08
369 AMEX IBDV Thu, Dec 9, 2021 25.04 25.14 24.96 25.08
368 AMEX IBDV Wed, Dec 8, 2021 25.09 25.12 24.99 25.04
367 AMEX IBDV Tue, Dec 7, 2021 25.14 25.18 25.07 25.13
366 AMEX IBDV Mon, Dec 6, 2021 25.17 25.25 25.10 25.13
365 AMEX IBDV Fri, Dec 3, 2021 25.09 25.25 25.00 25.22
364 AMEX IBDV Thu, Dec 2, 2021 25.06 25.06 24.99 25.05
363 AMEX IBDV Wed, Dec 1, 2021 25.04 25.07 24.97 25.04
362 AMEX IBDV Tue, Nov 30, 2021 25.14 25.21 25.03 25.03
361 AMEX IBDV Mon, Nov 29, 2021 24.96 25.03 24.91 25.01
360 AMEX IBDV Fri, Nov 26, 2021 25.02 25.05 24.95 24.99
359 AMEX IBDV Wed, Nov 24, 2021 24.75 24.88 24.75 24.84
358 AMEX IBDV Tue, Nov 23, 2021 24.90 24.91 24.81 24.81
357 AMEX IBDV Mon, Nov 22, 2021 25.04 25.05 24.92 24.92
356 AMEX IBDV Fri, Nov 19, 2021 25.09 25.18 25.09 25.10
355 AMEX IBDV Thu, Nov 18, 2021 25.04 25.08 25.03 25.05
354 AMEX IBDV Wed, Nov 17, 2021 24.89 25.04 24.89 25.03
353 AMEX IBDV Tue, Nov 16, 2021 24.99 25.03 24.94 24.96
352 AMEX IBDV Mon, Nov 15, 2021 25.26 25.36 24.99 24.99
351 AMEX IBDV Fri, Nov 12, 2021 25.22 25.22 25.09 25.13
350 AMEX IBDV Thu, Nov 11, 2021 25.30 25.46 25.07 25.12
349 AMEX IBDV Wed, Nov 10, 2021 25.16 25.31 25.16 25.17
348 AMEX IBDV Tue, Nov 9, 2021 25.51 25.51 25.37 25.37
347 AMEX IBDV Mon, Nov 8, 2021 25.38 25.38 25.27 25.30
346 AMEX IBDV Fri, Nov 5, 2021 25.34 25.42 25.27 25.39
345 AMEX IBDV Thu, Nov 4, 2021 25.20 25.28 25.18 25.28
344 AMEX IBDV Wed, Nov 3, 2021 25.49 25.49 25.12 25.15
343 AMEX IBDV Tue, Nov 2, 2021 25.13 25.19 25.13 25.18
342 AMEX IBDV Mon, Nov 1, 2021 25.09 25.14 25.09 25.12
341 AMEX IBDV Fri, Oct 29, 2021 25.23 25.24 25.14 25.18
340 AMEX IBDV Thu, Oct 28, 2021 25.24 25.27 25.14 25.18
339 AMEX IBDV Wed, Oct 27, 2021 25.22 25.29 25.16 25.29
338 AMEX IBDV Tue, Oct 26, 2021 25.09 25.13 25.04 25.10
337 AMEX IBDV Mon, Oct 25, 2021 25.11 25.20 25.06 25.06
336 AMEX IBDV Fri, Oct 22, 2021 25.01 25.05 24.94 25.02
335 AMEX IBDV Thu, Oct 21, 2021 25.04 25.07 24.95 24.97
334 AMEX IBDV Wed, Oct 20, 2021 25.11 25.11 25.06 25.06
333 AMEX IBDV Tue, Oct 19, 2021 25.18 25.18 25.06 25.07
332 AMEX IBDV Mon, Oct 18, 2021 25.13 25.20 25.13 25.17
331 AMEX IBDV Fri, Oct 15, 2021 25.25 25.25 25.19 25.21
330 AMEX IBDV Thu, Oct 14, 2021 25.25 25.33 25.25 25.32
329 AMEX IBDV Wed, Oct 13, 2021 25.22 25.24 25.19 25.21
328 AMEX IBDV Tue, Oct 12, 2021 25.07 25.16 25.07 25.15
327 AMEX IBDV Mon, Oct 11, 2021 25.06 25.09 25.05 25.06
326 AMEX IBDV Fri, Oct 8, 2021 25.17 25.17 25.10 25.10
325 AMEX IBDV Thu, Oct 7, 2021 25.24 25.26 25.17 25.23
324 AMEX IBDV Wed, Oct 6, 2021 25.29 25.30 25.27 25.27
323 AMEX IBDV Tue, Oct 5, 2021 25.35 25.35 25.29 25.30
322 AMEX IBDV Mon, Oct 4, 2021 25.33 25.40 25.33 25.37
321 AMEX IBDV Fri, Oct 1, 2021 25.38 25.41 25.34 25.39
320 AMEX IBDV Thu, Sep 30, 2021 25.34 25.35 25.25 25.25
319 AMEX IBDV Wed, Sep 29, 2021 25.36 25.40 25.28 25.32
318 AMEX IBDV Tue, Sep 28, 2021 25.29 25.37 25.29 25.33
317 AMEX IBDV Mon, Sep 27, 2021 25.43 25.50 25.41 25.46
316 AMEX IBDV Fri, Sep 24, 2021 25.48 25.51 25.46 25.49
315 AMEX IBDV Thu, Sep 23, 2021 25.65 25.65 25.52 25.55
314 AMEX IBDV Wed, Sep 22, 2021 25.67 25.75 25.64 25.71
313 AMEX IBDV Tue, Sep 21, 2021 25.69 25.70 25.66 25.66
312 AMEX IBDV Mon, Sep 20, 2021 26.25 26.25 25.58 25.66
311 AMEX IBDV Fri, Sep 17, 2021 25.59 25.61 25.54 25.58
310 AMEX IBDV Thu, Sep 16, 2021 25.85 25.85 25.57 25.63
309 AMEX IBDV Wed, Sep 15, 2021 26.07 26.07 25.65 25.71
308 AMEX IBDV Tue, Sep 14, 2021 25.70 25.78 25.67 25.72
307 AMEX IBDV Mon, Sep 13, 2021 25.66 25.68 25.60 25.65
306 AMEX IBDV Fri, Sep 10, 2021 25.63 25.64 25.61 25.61
305 AMEX IBDV Thu, Sep 9, 2021 25.65 25.70 25.56 25.67
304 AMEX IBDV Wed, Sep 8, 2021 25.53 25.60 25.50 25.59
303 AMEX IBDV Tue, Sep 7, 2021 25.51 25.54 25.45 25.52
302 AMEX IBDV Fri, Sep 3, 2021 25.63 25.64 25.61 25.63
301 AMEX IBDV Thu, Sep 2, 2021 25.84 25.88 25.63 25.66
300 AMEX IBDV Wed, Sep 1, 2021 25.67 25.70 25.61 25.63
299 AMEX IBDV Tue, Aug 31, 2021 25.68 25.73 25.64 25.64
298 AMEX IBDV Mon, Aug 30, 2021 25.68 25.71 25.65 25.70
297 AMEX IBDV Fri, Aug 27, 2021 25.57 25.64 25.55 25.62
296 AMEX IBDV Thu, Aug 26, 2021 25.58 25.58 25.50 25.54
295 AMEX IBDV Wed, Aug 25, 2021 25.61 25.63 25.54 25.55
294 AMEX IBDV Tue, Aug 24, 2021 25.62 25.68 25.61 25.62
293 AMEX IBDV Mon, Aug 23, 2021 25.66 25.70 25.61 25.67
292 AMEX IBDV Fri, Aug 20, 2021 25.67 25.69 25.65 25.65
291 AMEX IBDV Thu, Aug 19, 2021 25.64 25.70 25.63 25.66
290 AMEX IBDV Wed, Aug 18, 2021 25.66 25.68 25.59 25.62
289 AMEX IBDV Tue, Aug 17, 2021 25.70 25.73 25.64 25.66
288 AMEX IBDV Mon, Aug 16, 2021 25.75 25.77 25.70 25.71
287 AMEX IBDV Fri, Aug 13, 2021 25.50 25.66 25.50 25.65
286 AMEX IBDV Thu, Aug 12, 2021 25.55 25.56 25.47 25.52
285 AMEX IBDV Wed, Aug 11, 2021 25.51 25.57 25.46 25.53
284 AMEX IBDV Tue, Aug 10, 2021 25.53 25.56 25.49 25.49
283 AMEX IBDV Mon, Aug 9, 2021 25.61 25.68 25.52 25.55
282 AMEX IBDV Fri, Aug 6, 2021 25.62 25.68 25.60 25.60
281 AMEX IBDV Thu, Aug 5, 2021 25.79 25.81 25.74 25.75
280 AMEX IBDV Wed, Aug 4, 2021 25.96 25.96 25.79 25.86
279 AMEX IBDV Tue, Aug 3, 2021 25.91 25.91 25.83 25.86
278 AMEX IBDV Mon, Aug 2, 2021 25.93 25.94 25.81 25.88
277 AMEX IBDV Fri, Jul 30, 2021 25.81 25.85 25.79 25.80
276 AMEX IBDV Thu, Jul 29, 2021 25.77 25.79 25.70 25.77
275 AMEX IBDV Wed, Jul 28, 2021 25.75 25.81 25.75 25.81
274 AMEX IBDV Tue, Jul 27, 2021 25.80 25.82 25.75 25.77
273 AMEX IBDV Mon, Jul 26, 2021 25.72 25.74 25.70 25.70
272 AMEX IBDV Fri, Jul 23, 2021 25.68 25.73 25.68 25.70
271 AMEX IBDV Thu, Jul 22, 2021 25.70 25.76 25.70 25.73
270 AMEX IBDV Wed, Jul 21, 2021 25.64 25.70 25.64 25.67
269 AMEX IBDV Tue, Jul 20, 2021 25.89 25.90 25.75 25.80
268 AMEX IBDV Mon, Jul 19, 2021 25.82 25.84 25.77 25.81
267 AMEX IBDV Fri, Jul 16, 2021 25.64 25.68 25.61 25.68
266 AMEX IBDV Thu, Jul 15, 2021 25.67 25.69 25.60 25.67
265 AMEX IBDV Wed, Jul 14, 2021 25.59 25.62 25.57 25.58
264 AMEX IBDV Tue, Jul 13, 2021 25.57 25.61 25.47 25.49
263 AMEX IBDV Mon, Jul 12, 2021 25.61 25.61 25.55 25.56
262 AMEX IBDV Fri, Jul 9, 2021 25.61 25.61 25.53 25.57
261 AMEX IBDV Thu, Jul 8, 2021 25.71 25.73 25.68 25.69
260 AMEX IBDV Wed, Jul 7, 2021 25.61 25.70 25.60 25.68
259 AMEX IBDV Tue, Jul 6, 2021 25.58 25.62 25.58 25.61
258 AMEX IBDV Fri, Jul 2, 2021 25.41 25.50 25.41 25.48
257 AMEX IBDV Thu, Jul 1, 2021 25.45 25.46 25.39 25.41
256 AMEX IBDV Wed, Jun 30, 2021 27.00 27.00 25.44 25.46
255 AMEX IBDV Tue, Jun 29, 2021 25.37 25.47 25.37 25.43
254 AMEX IBDV Mon, Jun 28, 2021 25.23 25.46 25.23 25.42
253 AMEX IBDV Fri, Jun 25, 2021 25.39 25.39 25.27 25.31
252 AMEX IBDV Thu, Jun 24, 2021 25.42 25.58 25.36 25.40
251 AMEX IBDV Wed, Jun 23, 2021 25.41 25.43 25.37 25.37
250 AMEX IBDV Tue, Jun 22, 2021 25.37 25.46 25.35 25.40
249 AMEX IBDV Mon, Jun 21, 2021 25.42 25.42 25.35 25.39
248 AMEX IBDV Fri, Jun 18, 2021 25.36 25.45 25.36 25.44
247 AMEX IBDV Thu, Jun 17, 2021 25.28 25.54 25.27 25.33
246 AMEX IBDV Wed, Jun 16, 2021 25.42 25.42 25.22 25.23
245 AMEX IBDV Tue, Jun 15, 2021 25.34 25.41 25.29 25.37
244 AMEX IBDV Mon, Jun 14, 2021 25.23 25.36 25.23 25.32
243 AMEX IBDV Fri, Jun 11, 2021 25.44 25.47 25.36 25.41
242 AMEX IBDV Thu, Jun 10, 2021 25.33 25.41 25.26 25.39
241 AMEX IBDV Wed, Jun 9, 2021 25.30 25.32 25.26 25.28
240 AMEX IBDV Tue, Jun 8, 2021 25.23 25.39 25.16 25.21
239 AMEX IBDV Mon, Jun 7, 2021 25.14 25.29 25.13 25.14
238 AMEX IBDV Fri, Jun 4, 2021 25.04 25.18 25.04 25.16
237 AMEX IBDV Thu, Jun 3, 2021 25.06 25.07 24.98 25.02
236 AMEX IBDV Wed, Jun 2, 2021 25.18 25.30 25.05 25.13
235 AMEX IBDV Tue, Jun 1, 2021 25.04 25.19 25.00 25.08
234 AMEX IBDV Fri, May 28, 2021 25.11 25.18 25.08 25.11
233 AMEX IBDV Thu, May 27, 2021 25.06 25.14 25.05 25.08
232 AMEX IBDV Wed, May 26, 2021 25.27 25.27 25.10 25.12
231 AMEX IBDV Tue, May 25, 2021 25.11 25.16 25.08 25.14
230 AMEX IBDV Mon, May 24, 2021 25.05 25.10 25.02 25.06
229 AMEX IBDV Fri, May 21, 2021 24.99 25.04 24.97 25.02
228 AMEX IBDV Thu, May 20, 2021 24.93 25.02 24.93 24.98
227 AMEX IBDV Wed, May 19, 2021 24.95 24.97 24.84 24.89
226 AMEX IBDV Tue, May 18, 2021 24.97 25.00 24.93 24.97
225 AMEX IBDV Mon, May 17, 2021 25.03 25.03 24.93 24.99
224 AMEX IBDV Fri, May 14, 2021 25.00 25.13 24.97 25.00
223 AMEX IBDV Thu, May 13, 2021 24.88 24.95 24.87 24.91
222 AMEX IBDV Wed, May 12, 2021 24.86 25.02 24.83 24.83
221 AMEX IBDV Tue, May 11, 2021 24.95 25.01 24.95 24.95
220 AMEX IBDV Mon, May 10, 2021 25.10 25.10 24.98 24.98
219 AMEX IBDV Fri, May 7, 2021 25.14 25.20 25.08 25.08
218 AMEX IBDV Thu, May 6, 2021 25.03 25.12 25.03 25.06
217 AMEX IBDV Wed, May 5, 2021 25.01 25.15 24.95 25.00
216 AMEX IBDV Tue, May 4, 2021 25.05 25.07 24.98 24.99
215 AMEX IBDV Mon, May 3, 2021 24.97 25.06 24.96 25.00
214 AMEX IBDV Fri, Apr 30, 2021 24.94 25.00 24.93 24.92
213 AMEX IBDV Thu, Apr 29, 2021 24.87 24.95 24.87 24.91
212 AMEX IBDV Wed, Apr 28, 2021 24.88 25.04 24.88 25.00
211 AMEX IBDV Tue, Apr 27, 2021 25.10 25.11 24.98 24.99
210 AMEX IBDV Mon, Apr 26, 2021 25.09 25.22 25.03 25.08
209 AMEX IBDV Fri, Apr 23, 2021 25.08 25.23 25.06 25.09
208 AMEX IBDV Thu, Apr 22, 2021 25.09 25.22 25.05 25.09
207 AMEX IBDV Wed, Apr 21, 2021 25.19 25.21 25.00 25.10
206 AMEX IBDV Tue, Apr 20, 2021 24.93 25.20 24.93 25.00
205 AMEX IBDV Mon, Apr 19, 2021 25.05 25.15 24.93 24.95
204 AMEX IBDV Fri, Apr 16, 2021 25.05 25.07 25.01 25.03
203 AMEX IBDV Thu, Apr 15, 2021 25.10 25.19 25.08 25.16
202 AMEX IBDV Wed, Apr 14, 2021 25.00 25.01 24.93 24.97
201 AMEX IBDV Tue, Apr 13, 2021 24.93 25.13 24.89 24.99
200 AMEX IBDV Mon, Apr 12, 2021 24.96 24.96 24.85 24.90
199 AMEX IBDV Fri, Apr 9, 2021 24.94 25.09 24.83 24.92
198 AMEX IBDV Thu, Apr 8, 2021 24.89 24.96 24.89 24.94
197 AMEX IBDV Wed, Apr 7, 2021 24.92 25.07 24.86 24.89
196 AMEX IBDV Tue, Apr 6, 2021 24.80 25.01 24.66 24.94
195 AMEX IBDV Mon, Apr 5, 2021 24.76 24.98 24.71 24.71
194 AMEX IBDV Thu, Apr 1, 2021 24.80 24.87 24.80 24.84
193 AMEX IBDV Wed, Mar 31, 2021 24.75 24.95 24.74 24.73
192 AMEX IBDV Tue, Mar 30, 2021 24.66 24.73 24.62 24.70
191 AMEX IBDV Mon, Mar 29, 2021 24.86 24.86 24.69 24.71
190 AMEX IBDV Fri, Mar 26, 2021 24.76 24.79 24.75 24.75
189 AMEX IBDV Thu, Mar 25, 2021 24.88 24.88 24.77 24.79
188 AMEX IBDV Wed, Mar 24, 2021 24.74 24.79 24.69 24.77
187 AMEX IBDV Tue, Mar 23, 2021 24.76 24.76 24.69 24.76
186 AMEX IBDV Mon, Mar 22, 2021 25.16 25.16 24.58 24.69
185 AMEX IBDV Fri, Mar 19, 2021 24.61 24.63 24.57 24.59
184 AMEX IBDV Thu, Mar 18, 2021 24.60 24.64 24.53 24.61
183 AMEX IBDV Wed, Mar 17, 2021 24.70 24.84 24.70 24.79
182 AMEX IBDV Tue, Mar 16, 2021 24.91 24.91 24.64 24.77
181 AMEX IBDV Mon, Mar 15, 2021 24.72 24.79 24.72 24.78
180 AMEX IBDV Fri, Mar 12, 2021 24.85 24.85 24.71 24.72
179 AMEX IBDV Thu, Mar 11, 2021 24.94 24.98 24.92 24.95
178 AMEX IBDV Wed, Mar 10, 2021 24.81 24.94 24.81 24.92
177 AMEX IBDV Tue, Mar 9, 2021 24.76 24.89 24.76 24.80
176 AMEX IBDV Mon, Mar 8, 2021 24.85 24.85 24.68 24.71
175 AMEX IBDV Fri, Mar 5, 2021 24.90 24.92 24.84 24.89
174 AMEX IBDV Thu, Mar 4, 2021 24.44 25.21 24.44 24.97
173 AMEX IBDV Wed, Mar 3, 2021 25.22 25.23 25.15 25.15
172 AMEX IBDV Tue, Mar 2, 2021 25.27 25.32 25.27 25.29
171 AMEX IBDV Mon, Mar 1, 2021 25.24 25.31 25.21 25.31
170 AMEX IBDV Fri, Feb 26, 2021 25.14 25.26 25.06 25.20
169 AMEX IBDV Thu, Feb 25, 2021 25.29 25.46 25.03 25.04
168 AMEX IBDV Wed, Feb 24, 2021 25.48 25.48 25.34 25.48
167 AMEX IBDV Tue, Feb 23, 2021 25.46 25.46 25.38 25.43
166 AMEX IBDV Mon, Feb 22, 2021 25.48 25.50 25.45 25.47
165 AMEX IBDV Fri, Feb 19, 2021 25.63 25.65 25.50 25.50
164 AMEX IBDV Thu, Feb 18, 2021 25.69 25.69 25.62 25.66
163 AMEX IBDV Wed, Feb 17, 2021 25.65 25.68 25.60 25.66
162 AMEX IBDV Tue, Feb 16, 2021 25.75 25.75 25.59 25.59
161 AMEX IBDV Fri, Feb 12, 2021 25.89 25.89 25.80 25.81
160 AMEX IBDV Thu, Feb 11, 2021 25.91 25.95 25.86 25.89
159 AMEX IBDV Wed, Feb 10, 2021 25.94 25.95 25.86 25.91
158 AMEX IBDV Tue, Feb 9, 2021 25.92 25.94 25.85 25.85
157 AMEX IBDV Mon, Feb 8, 2021 25.67 25.88 25.67 25.85
156 AMEX IBDV Fri, Feb 5, 2021 25.87 25.88 25.82 25.84
155 AMEX IBDV Thu, Feb 4, 2021 25.95 25.95 25.81 25.84
154 AMEX IBDV Wed, Feb 3, 2021 25.83 25.89 25.83 25.84
153 AMEX IBDV Tue, Feb 2, 2021 25.89 25.89 25.85 25.87
152 AMEX IBDV Mon, Feb 1, 2021 25.86 25.95 25.86 25.90
151 AMEX IBDV Fri, Jan 29, 2021 25.89 25.94 25.88 25.86
150 AMEX IBDV Thu, Jan 28, 2021 26.14 26.14 25.93 25.95
149 AMEX IBDV Wed, Jan 27, 2021 26.09 26.11 25.98 25.98
148 AMEX IBDV Tue, Jan 26, 2021 25.97 26.07 25.97 26.00
147 AMEX IBDV Mon, Jan 25, 2021 26.03 26.05 25.98 26.02
146 AMEX IBDV Fri, Jan 22, 2021 25.92 25.96 25.90 25.91
145 AMEX IBDV Thu, Jan 21, 2021 25.97 25.99 25.90 25.94
144 AMEX IBDV Wed, Jan 20, 2021 25.98 26.06 25.91 25.97
143 AMEX IBDV Tue, Jan 19, 2021 26.58 26.58 25.92 26.03
142 AMEX IBDV Fri, Jan 15, 2021 26.05 26.05 25.96 25.99
141 AMEX IBDV Thu, Jan 14, 2021 26.13 26.13 25.92 25.94
140 AMEX IBDV Wed, Jan 13, 2021 25.92 26.06 25.92 26.02
139 AMEX IBDV Tue, Jan 12, 2021 25.84 25.90 25.72 25.90
138 AMEX IBDV Mon, Jan 11, 2021 25.85 26.05 25.84 25.85
137 AMEX IBDV Fri, Jan 8, 2021 25.96 26.06 25.89 25.90
136 AMEX IBDV Thu, Jan 7, 2021 25.96 25.99 25.91 25.97
135 AMEX IBDV Wed, Jan 6, 2021 25.95 26.03 25.95 25.99
134 AMEX IBDV Tue, Jan 5, 2021 26.14 26.22 26.11 26.15
133 AMEX IBDV Mon, Jan 4, 2021 26.39 26.39 26.20 26.21
132 AMEX IBDV Thu, Dec 31, 2020 26.20 26.31 26.20 26.29
131 AMEX IBDV Wed, Dec 30, 2020 26.22 26.29 26.22 26.25
130 AMEX IBDV Tue, Dec 29, 2020 26.11 26.38 26.11 26.28
129 AMEX IBDV Mon, Dec 28, 2020 26.22 26.23 26.18 26.20
128 AMEX IBDV Thu, Dec 24, 2020 26.23 26.23 26.16 26.16
127 AMEX IBDV Wed, Dec 23, 2020 26.70 26.70 26.08 26.12
126 AMEX IBDV Tue, Dec 22, 2020 26.96 27.04 26.11 26.13
125 AMEX IBDV Mon, Dec 21, 2020 26.17 26.20 26.08 26.09
124 AMEX IBDV Fri, Dec 18, 2020 26.09 26.22 26.09 26.12
123 AMEX IBDV Thu, Dec 17, 2020 26.10 26.16 26.10 26.11
122 AMEX IBDV Wed, Dec 16, 2020 26.18 26.22 26.09 26.11
121 AMEX IBDV Tue, Dec 15, 2020 26.05 26.18 26.05 26.16
120 AMEX IBDV Mon, Dec 14, 2020 26.10 26.40 26.07 26.15
119 AMEX IBDV Fri, Dec 11, 2020 26.22 26.22 26.10 26.12
118 AMEX IBDV Thu, Dec 10, 2020 26.14 26.15 26.08 26.12
117 AMEX IBDV Wed, Dec 9, 2020 26.05 26.11 26.00 26.00
116 AMEX IBDV Tue, Dec 8, 2020 26.18 26.28 26.12 26.14
115 AMEX IBDV Mon, Dec 7, 2020 26.25 26.27 26.07 26.11
114 AMEX IBDV Fri, Dec 4, 2020 26.20 26.20 26.04 26.04
113 AMEX IBDV Thu, Dec 3, 2020 26.11 26.17 26.11 26.17
112 AMEX IBDV Wed, Dec 2, 2020 26.11 26.11 26.04 26.07
111 AMEX IBDV Tue, Dec 1, 2020 26.18 26.23 26.09 26.10
110 AMEX IBDV Mon, Nov 30, 2020 26.18 26.26 26.18 26.22
109 AMEX IBDV Fri, Nov 27, 2020 26.18 26.18 26.13 26.16
108 AMEX IBDV Wed, Nov 25, 2020 26.11 26.14 26.10 26.10
107 AMEX IBDV Tue, Nov 24, 2020 26.08 26.12 26.08 26.10
106 AMEX IBDV Mon, Nov 23, 2020 26.18 26.18 26.05 26.09
105 AMEX IBDV Fri, Nov 20, 2020 26.16 26.16 26.05 26.10
104 AMEX IBDV Thu, Nov 19, 2020 26.07 26.15 26.07 26.12
103 AMEX IBDV Wed, Nov 18, 2020 26.08 26.08 26.02 26.03
102 AMEX IBDV Tue, Nov 17, 2020 26.00 26.07 25.98 26.00
101 AMEX IBDV Mon, Nov 16, 2020 25.96 25.96 25.89 25.93
100 AMEX IBDV Fri, Nov 13, 2020 25.94 25.94 25.88 25.90
99 AMEX IBDV Thu, Nov 12, 2020 25.84 25.86 25.82 25.86
98 AMEX IBDV Wed, Nov 11, 2020 25.79 25.79 25.70 25.75
97 AMEX IBDV Tue, Nov 10, 2020 25.80 25.84 25.75 25.75
96 AMEX IBDV Mon, Nov 9, 2020 25.88 25.90 25.76 25.81
95 AMEX IBDV Fri, Nov 6, 2020 25.88 25.92 25.88 25.92
94 AMEX IBDV Thu, Nov 5, 2020 26.02 26.02 25.96 25.96
93 AMEX IBDV Wed, Nov 4, 2020 25.85 25.97 25.85 25.92
92 AMEX IBDV Tue, Nov 3, 2020 25.62 25.62 25.59 25.59
91 AMEX IBDV Mon, Nov 2, 2020 25.68 25.68 25.60 25.60
90 AMEX IBDV Fri, Oct 30, 2020 25.68 25.68 25.58 25.54
89 AMEX IBDV Thu, Oct 29, 2020 25.79 25.79 25.66 25.67
88 AMEX IBDV Wed, Oct 28, 2020 25.87 25.88 25.76 25.76
87 AMEX IBDV Tue, Oct 27, 2020 25.84 25.89 25.83 25.85
86 AMEX IBDV Mon, Oct 26, 2020 25.80 25.83 25.78 25.79
85 AMEX IBDV Fri, Oct 23, 2020 25.70 25.77 25.70 25.73
84 AMEX IBDV Thu, Oct 22, 2020 25.68 25.74 25.66 25.69
83 AMEX IBDV Wed, Oct 21, 2020 25.75 25.78 25.74 25.74
82 AMEX IBDV Tue, Oct 20, 2020 25.81 25.82 25.77 25.77
81 AMEX IBDV Mon, Oct 19, 2020 25.81 25.88 25.77 25.82
80 AMEX IBDV Fri, Oct 16, 2020 25.86 25.89 25.84 25.84
79 AMEX IBDV Thu, Oct 15, 2020 25.97 26.90 25.86 25.88
78 AMEX IBDV Wed, Oct 14, 2020 25.94 26.02 25.89 25.89
77 AMEX IBDV Tue, Oct 13, 2020 25.95 25.95 25.87 25.93
76 AMEX IBDV Mon, Oct 12, 2020 25.80 25.91 25.80 25.88
75 AMEX IBDV Fri, Oct 9, 2020 25.81 25.83 25.78 25.79
74 AMEX IBDV Thu, Oct 8, 2020 25.81 25.81 25.76 25.80
73 AMEX IBDV Wed, Oct 7, 2020 25.71 25.74 25.69 25.70
72 AMEX IBDV Tue, Oct 6, 2020 25.75 25.80 25.70 25.70
71 AMEX IBDV Mon, Oct 5, 2020 25.75 25.76 25.70 25.73
70 AMEX IBDV Fri, Oct 2, 2020 25.79 25.81 25.78 25.79
69 AMEX IBDV Thu, Oct 1, 2020 25.79 25.80 25.70 25.78
68 AMEX IBDV Wed, Sep 30, 2020 25.80 25.80 25.72 25.72
67 AMEX IBDV Tue, Sep 29, 2020 25.85 25.86 25.80 25.84
66 AMEX IBDV Mon, Sep 28, 2020 25.66 25.78 25.66 25.74
65 AMEX IBDV Fri, Sep 25, 2020 25.70 25.82 25.62 25.62
64 AMEX IBDV Thu, Sep 24, 2020 25.85 25.85 25.65 25.66
63 AMEX IBDV Wed, Sep 23, 2020 25.93 25.93 25.72 25.72
62 AMEX IBDV Tue, Sep 22, 2020 25.94 25.94 25.85 25.87
61 AMEX IBDV Mon, Sep 21, 2020 25.99 25.99 25.87 25.87
60 AMEX IBDV Fri, Sep 18, 2020 25.96 25.97 25.89 25.89
59 AMEX IBDV Thu, Sep 17, 2020 25.94 25.95 25.93 25.94
58 AMEX IBDV Wed, Sep 16, 2020 25.95 25.97 25.93 25.93
57 AMEX IBDV Tue, Sep 15, 2020 25.91 25.96 25.85 25.94
56 AMEX IBDV Mon, Sep 14, 2020 25.98 25.98 25.87 25.87
55 AMEX IBDV Fri, Sep 11, 2020 26.03 26.03 25.82 25.85
54 AMEX IBDV Thu, Sep 10, 2020 25.82 25.87 25.79 25.80
53 AMEX IBDV Wed, Sep 9, 2020 25.75 25.83 25.75 25.83
52 AMEX IBDV Tue, Sep 8, 2020 26.00 26.00 25.78 25.79
51 AMEX IBDV Fri, Sep 4, 2020 26.00 26.00 25.78 25.78
50 AMEX IBDV Thu, Sep 3, 2020 26.09 26.09 25.97 25.97
49 AMEX IBDV Wed, Sep 2, 2020 25.99 26.05 25.97 26.01
48 AMEX IBDV Tue, Sep 1, 2020 25.85 25.93 25.83 25.91
47 AMEX IBDV Mon, Aug 31, 2020 25.87 25.90 25.84 25.80
46 AMEX IBDV Fri, Aug 28, 2020 25.74 25.77 25.74 25.75
45 AMEX IBDV Thu, Aug 27, 2020 25.96 25.96 25.64 25.67
44 AMEX IBDV Wed, Aug 26, 2020 25.88 25.88 25.80 25.85
43 AMEX IBDV Tue, Aug 25, 2020 25.87 25.89 25.80 25.83
42 AMEX IBDV Mon, Aug 24, 2020 25.99 25.99 25.87 25.93
41 AMEX IBDV Fri, Aug 21, 2020 25.92 25.93 25.92 25.93
40 AMEX IBDV Thu, Aug 20, 2020 25.98 25.98 25.83 25.89
39 AMEX IBDV Wed, Aug 19, 2020 25.95 25.95 25.84 25.84
38 AMEX IBDV Tue, Aug 18, 2020 25.92 25.93 25.84 25.93
37 AMEX IBDV Mon, Aug 17, 2020 25.91 25.91 25.81 25.81
36 AMEX IBDV Fri, Aug 14, 2020 25.83 25.83 25.73 25.73
35 AMEX IBDV Thu, Aug 13, 2020 25.89 25.97 25.75 25.78
34 AMEX IBDV Wed, Aug 12, 2020 26.00 26.02 25.95 25.96
33 AMEX IBDV Tue, Aug 11, 2020 26.10 26.15 26.01 26.04
32 AMEX IBDV Mon, Aug 10, 2020 26.18 26.18 26.08 26.13
31 AMEX IBDV Fri, Aug 7, 2020 26.24 26.24 26.17 26.17
30 AMEX IBDV Thu, Aug 6, 2020 26.20 26.20 26.20 26.20
29 AMEX IBDV Wed, Aug 5, 2020 26.13 26.16 26.11 26.13
28 AMEX IBDV Tue, Aug 4, 2020 26.18 26.18 26.15 26.15
27 AMEX IBDV Mon, Aug 3, 2020 26.06 26.11 26.06 26.09
26 AMEX IBDV Fri, Jul 31, 2020 26.09 26.12 26.04 26.04
25 AMEX IBDV Thu, Jul 30, 2020 26.03 26.05 26.00 26.04
24 AMEX IBDV Wed, Jul 29, 2020 25.99 26.03 25.95 26.03
23 AMEX IBDV Tue, Jul 28, 2020 26.00 26.01 25.93 25.93
22 AMEX IBDV Mon, Jul 27, 2020 26.08 26.08 25.90 25.90
21 AMEX IBDV Fri, Jul 24, 2020 26.00 26.06 25.97 26.00
20 AMEX IBDV Thu, Jul 23, 2020 26.12 26.14 26.02 26.03
19 AMEX IBDV Wed, Jul 22, 2020 26.03 26.05 26.02 26.02
18 AMEX IBDV Tue, Jul 21, 2020 25.93 26.05 25.93 25.98
17 AMEX IBDV Mon, Jul 20, 2020 25.89 25.92 25.76 25.88
16 AMEX IBDV Fri, Jul 17, 2020 25.82 25.88 25.78 25.83
15 AMEX IBDV Thu, Jul 16, 2020 25.72 25.81 25.72 25.78
14 AMEX IBDV Wed, Jul 15, 2020 25.71 25.71 25.68 25.70
13 AMEX IBDV Tue, Jul 14, 2020 25.65 25.72 25.63 25.66
12 AMEX IBDV Mon, Jul 13, 2020 25.57 25.60 25.57 25.57
11 AMEX IBDV Fri, Jul 10, 2020 25.64 25.64 25.56 25.56
10 AMEX IBDV Thu, Jul 9, 2020 25.60 25.63 25.59 25.63
9 AMEX IBDV Wed, Jul 8, 2020 25.59 25.59 25.58 25.58
8 AMEX IBDV Tue, Jul 7, 2020 25.60 25.60 25.60 25.60
7 AMEX IBDV Mon, Jul 6, 2020 25.48 25.53 25.46 25.53
6 AMEX IBDV Thu, Jul 2, 2020 25.34 25.47 25.34 25.47
5 AMEX IBDV Wed, Jul 1, 2020 25.37 25.38 25.37 25.38
4 AMEX IBDV Tue, Jun 30, 2020 25.26 25.31 25.26 25.31
3 AMEX IBDV Mon, Jun 29, 2020 25.22 25.24 25.19 25.24
2 AMEX IBDV Fri, Jun 26, 2020 25.19 25.22 25.17 25.17
1 AMEX IBDV Thu, Jun 25, 2020 25.21 25.21 25.18 25.18
# 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