Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Mar 2020 Term Corp ETF (NY: IBDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 89.02 89.02 88.90 88.90 693 -0.16(-0.17%)
Oct 30, 2013 89.12 89.16 89.05 89.05 1,974 +0.27(+0.30%)
Oct 28, 2013 88.79 88.79 88.79 88.79 0 -0.10(-0.11%)
Oct 25, 2013 88.86 88.88 88.86 88.88 1,618 +0.08(+0.09%)
Oct 24, 2013 88.80 88.80 88.80 88.80 693 -0.07(-0.08%)
Oct 23, 2013 88.87 88.87 88.87 88.87 427 +1.09(+1.24%)
Oct 16, 2013 87.64 87.79 87.79 87.79 1,387 +0.22(+0.25%)
Oct 15, 2013 87.57 87.57 87.57 87.57 319 -0.24(-0.28%)
Oct 14, 2013 87.81 87.81 87.81 87.81 115 +0.06(+0.07%)
Oct 11, 2013 87.75 87.75 87.75 87.75 560 +0.24(+0.28%)
Oct 10, 2013 87.54 87.54 87.48 87.51 1,552 -0.23(-0.27%)
Oct 07, 2013 87.78 87.74 87.74 87.74 3,698 +0.20(+0.23%)
Oct 04, 2013 87.64 87.64 87.54 87.54 60,524 -0.21(-0.24%)
Oct 03, 2013 87.73 87.75 87.73 87.75 586 +0.22(+0.25%)
Oct 02, 2013 87.62 87.62 87.53 87.53 508 -0.04(-0.04%)
Sep 30, 2013 87.57 87.57 87.57 87.57 2,781 +0.02(+0.02%)
Sep 27, 2013 87.58 87.60 87.21 87.55 3,099 -0.00(-0.00%)
Sep 26, 2013 87.55 87.55 87.55 87.55 115 -0.10(-0.12%)
Sep 25, 2013 87.66 87.66 87.66 87.66 176 +0.43(+0.49%)
Sep 24, 2013 86.92 87.23 86.92 87.23 1,014 +0.09(+0.10%)
Sep 19, 2013 87.16 87.14 87.14 87.14 4,172 +0.12(+0.14%)
Sep 18, 2013 86.36 87.02 86.34 87.02 12,440 +0.69(+0.80%)
Sep 16, 2013 86.36 86.33 86.33 86.33 7,417 +0.40(+0.46%)
Sep 13, 2013 85.93 85.93 85.93 85.93 258 -0.19(-0.22%)
Sep 12, 2013 90.13 88.00 86.12 86.12 13,519 +0.14(+0.16%)
Sep 11, 2013 86.07 86.07 85.98 85.98 231 -0.01(-0.01%)
Sep 10, 2013 85.95 85.99 85.95 85.99 602 -0.15(-0.17%)
Sep 09, 2013 85.96 86.14 85.96 86.14 739 +0.17(+0.20%)
Sep 06, 2013 85.97 85.97 85.97 85.97 463 +0.22(+0.26%)
Sep 05, 2013 85.92 85.92 85.70 85.74 579 -0.34(-0.39%)
Sep 04, 2013 86.08 86.08 86.08 86.08 115 -0.25(-0.29%)
Sep 03, 2013 86.31 86.33 86.31 86.33 927 -0.16(-0.18%)
Aug 30, 2013 86.86 86.86 86.49 86.49 581 +0.21(+0.24%)
Aug 29, 2013 86.38 86.38 86.28 86.28 701 +0.16(+0.18%)
Aug 28, 2013 86.52 86.53 86.13 86.13 1,559 -0.34(-0.39%)
Aug 26, 2013 86.46 86.46 86.46 86.46 931 +0.02(+0.02%)
Aug 23, 2013 86.15 86.44 86.15 86.44 512 +0.49(+0.57%)
Aug 22, 2013 86.02 86.02 85.95 85.95 290 -0.42(-0.49%)
Aug 20, 2013 86.38 86.38 86.38 86.38 465 +0.17(+0.20%)
Aug 19, 2013 86.25 86.25 86.20 86.20 581 -0.10(-0.12%)
Aug 16, 2013 86.36 86.36 86.31 86.31 232 -0.33(-0.38%)
Aug 15, 2013 86.63 86.63 86.63 86.63 232 -0.07(-0.08%)
Aug 13, 2013 86.70 86.70 86.70 86.70 0 -0.54(-0.62%)
Aug 09, 2013 87.30 87.24 87.24 87.24 1,396 -0.06(-0.07%)
Aug 08, 2013 87.30 87.30 87.30 87.30 232 +0.21(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.