iShares iBonds Dec 2025 T... (IBTF)
23.32
-0.01 (-0.04%)
At close: Apr 10, 2025, 11:25 AM
ERIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 0.01 | 0.04% | 1,336,500 |
| Apr 8, 2025 | 23.31 | 23.33 | 23.31 | 23.32 | 0.00 | 0.00% | 1,363,078 |
| Apr 7, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 0.01 | 0.04% | 1,910,945 |
| Apr 4, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 0.00 | 0.00% | 607,228 |
| Apr 3, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 0.01 | 0.04% | 1,056,220 |
| Apr 2, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 0.00 | 0.00% | 265,600 |
| Apr 1, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | -0.07 | -0.30% | 353,319 |
| Mar 31, 2025 | 23.38 | 23.38 | 23.37 | 23.37 | 0.00 | 0.00% | 630,731 |
| Mar 28, 2025 | 23.37 | 23.38 | 23.37 | 23.37 | 0.00 | 0.00% | 485,910 |
| Mar 27, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 0.01 | 0.04% | 299,500 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.35 | 23.36 | 0.00 | 0.00% | 412,707 |
| Mar 25, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 0.00 | 0.00% | 495,625 |
| Mar 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 0.01 | 0.04% | 528,827 |
| Mar 21, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 0.00 | 0.00% | 354,656 |
| Mar 20, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 0.01 | 0.04% | 315,900 |
| Mar 19, 2025 | 23.35 | 23.35 | 23.34 | 23.34 | 0.00 | 0.00% | 287,623 |
| Mar 18, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 0.00 | 0.00% | 378,939 |
| Mar 17, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 0.00 | 0.00% | 1,319,702 |
| Mar 14, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 0.01 | 0.04% | 357,000 |
| Mar 13, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 0.01 | 0.04% | 339,100 |
| Mar 12, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 0.00 | 0.00% | 242,107 |
| Mar 11, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | -0.01 | -0.04% | 543,527 |
| Mar 10, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 0.00 | 0.00% | 373,200 |
| Mar 7, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 0.02 | 0.09% | 504,300 |
| Mar 6, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 0.00 | 0.00% | 694,400 |
| Mar 5, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 0.00 | 0.00% | 489,000 |
| Mar 4, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 0.01 | 0.04% | 508,817 |
| Mar 3, 2025 | 23.30 | 23.30 | 23.29 | 23.30 | -0.08 | -0.34% | 385,916 |
| Feb 28, 2025 | 23.37 | 23.38 | 23.37 | 23.38 | 0.01 | 0.04% | 687,728 |
| Feb 27, 2025 | 23.37 | 23.37 | 23.36 | 23.37 | 0.01 | 0.04% | 313,216 |
| Feb 26, 2025 | 23.36 | 23.37 | 23.36 | 23.36 | -0.01 | -0.04% | 222,600 |
| Feb 25, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 0.01 | 0.04% | 805,741 |
| Feb 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 0.00 | 0.00% | 597,301 |
| Feb 21, 2025 | 23.34 | 23.36 | 23.34 | 23.36 | 0.01 | 0.04% | 437,217 |
| Feb 20, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 0.01 | 0.04% | 1,865,438 |
| Feb 19, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 0.01 | 0.04% | 418,411 |
| Feb 18, 2025 | 23.33 | 23.34 | 23.33 | 23.33 | -0.01 | -0.04% | 410,700 |
| Feb 14, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 0.02 | 0.09% | 426,744 |
| Feb 13, 2025 | 23.33 | 23.33 | 23.32 | 23.32 | -0.01 | -0.04% | 751,600 |
| Feb 12, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 0.01 | 0.04% | 1,032,909 |
| Feb 11, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 0.01 | 0.04% | 500,810 |
| Feb 10, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | -0.01 | -0.04% | 303,600 |
| Feb 7, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 0.02 | 0.09% | 341,300 |
| Feb 6, 2025 | 23.32 | 23.32 | 23.30 | 23.30 | -0.01 | -0.04% | 1,069,100 |
| Feb 5, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 0.00 | 0.00% | 380,748 |
| Feb 4, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 0.02 | 0.09% | 1,288,000 |
| Feb 3, 2025 | 23.30 | 23.31 | 23.29 | 23.29 | -0.09 | -0.38% | 1,531,200 |
| Jan 31, 2025 | 23.37 | 23.39 | 23.37 | 23.38 | 0.01 | 0.04% | 665,800 |
| Jan 30, 2025 | 23.37 | 23.38 | 23.37 | 23.37 | 0.00 | 0.00% | 764,309 |
| Jan 29, 2025 | 23.38 | 23.38 | 23.37 | 23.37 | -0.01 | -0.04% | 919,600 |