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

Dec 2018 Term Corp Ishares Ibonds ETF (NY: IBDH )

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 (%)
Nov 30, 2015 23.92 23.96 23.90 23.91 7,994 -0.02(-0.08%)
Nov 27, 2015 23.91 23.95 23.91 23.93 10,462 -0.01(-0.04%)
Nov 25, 2015 23.93 23.94 23.94 23.94 8,080 +0.00(+0.00%)
Nov 24, 2015 23.93 23.94 23.92 23.94 21,732 +0.00(+0.00%)
Nov 23, 2015 23.95 23.95 23.87 23.94 1,882 +0.02(+0.10%)
Nov 20, 2015 23.94 23.97 23.91 23.91 4,340 -0.03(-0.14%)
Nov 19, 2015 23.94 23.95 23.89 23.95 11,919 +0.02(+0.08%)
Nov 18, 2015 23.95 23.95 23.90 23.93 12,743 +0.01(+0.03%)
Nov 17, 2015 23.94 23.94 23.90 23.92 34,785 -0.03(-0.13%)
Nov 16, 2015 23.95 23.96 23.90 23.95 9,109 +0.01(+0.06%)
Nov 13, 2015 23.92 23.97 23.87 23.94 9,143 +0.00(+0.00%)
Nov 12, 2015 23.95 23.95 23.90 23.94 25,350 +0.05(+0.20%)
Nov 11, 2015 23.97 23.97 23.86 23.89 5,454 -0.01(-0.06%)
Nov 10, 2015 23.90 23.95 23.87 23.90 27,084 -0.02(-0.09%)
Nov 09, 2015 23.91 23.95 23.86 23.92 20,582 +0.02(+0.07%)
Nov 06, 2015 23.91 23.91 23.87 23.91 3,955 -0.03(-0.12%)
Nov 05, 2015 23.88 23.94 23.88 23.94 8,557 +0.01(+0.04%)
Nov 04, 2015 23.95 23.95 23.92 23.93 11,371 -0.04(-0.16%)
Nov 03, 2015 23.98 23.98 23.90 23.96 14,815 +0.01(+0.04%)
Nov 02, 2015 24.01 24.01 23.94 23.95 13,314 -0.02(-0.07%)
Oct 30, 2015 23.97 23.97 23.92 23.97 12,585 +0.00(+0.00%)
Oct 29, 2015 23.95 23.98 23.93 23.97 9,479 -0.03(-0.12%)
Oct 28, 2015 24.04 24.05 23.95 24.00 21,957 -0.04(-0.16%)
Oct 27, 2015 24.00 24.06 24.00 24.04 24,448 +0.03(+0.12%)
Oct 26, 2015 24.03 24.04 23.95 24.01 23,783 +0.00(+0.00%)
Oct 23, 2015 24.00 24.01 23.96 24.01 10,209 -0.01(-0.04%)
Oct 22, 2015 23.99 24.02 23.96 24.02 10,148 +0.04(+0.16%)
Oct 21, 2015 23.98 23.98 23.94 23.98 12,890 -0.00(-0.02%)
Oct 20, 2015 24.01 24.01 23.98 23.98 4,513 -0.04(-0.18%)
Oct 19, 2015 23.97 24.03 23.97 24.03 11,026 +0.03(+0.12%)
Oct 16, 2015 24.00 24.00 23.93 24.00 5,318 -0.01(-0.04%)
Oct 15, 2015 24.02 24.03 23.98 24.01 18,558 +0.02(+0.10%)
Oct 14, 2015 23.99 23.99 23.97 23.99 11,785 -0.00(-0.02%)
Oct 13, 2015 23.99 24.01 23.93 23.99 21,856 -0.01(-0.04%)
Oct 12, 2015 23.97 24.00 23.94 24.00 22,925 +0.02(+0.08%)
Oct 09, 2015 23.95 23.98 23.92 23.98 27,811 +0.02(+0.08%)
Oct 08, 2015 23.98 24.02 23.91 23.96 9,221 -0.01(-0.04%)
Oct 07, 2015 23.96 24.00 23.87 23.97 23,169 -0.01(-0.04%)
Oct 06, 2015 23.97 23.99 23.86 23.98 10,639 -0.02(-0.08%)
Oct 05, 2015 24.03 24.03 23.98 24.00 17,418 +0.00(+0.00%)
Oct 02, 2015 24.01 24.01 23.98 24.00 12,568 -0.01(-0.04%)
Oct 01, 2015 24.02 24.02 23.95 24.01 19,648 +0.06(+0.24%)
Sep 30, 2015 23.92 23.99 23.92 23.95 42,671 -0.04(-0.16%)
Sep 29, 2015 23.92 23.99 23.92 23.99 4,979 +0.01(+0.04%)
Sep 28, 2015 23.90 23.99 23.90 23.98 8,382 +0.00(+0.02%)
Sep 25, 2015 23.91 24.00 23.91 23.97 26,234 +0.03(+0.12%)
Sep 24, 2015 24.02 24.02 23.95 23.95 11,900 -0.04(-0.18%)
Sep 23, 2015 24.00 24.00 23.92 23.99 24,797 +0.04(+0.16%)
Sep 22, 2015 23.94 23.98 23.93 23.95 17,770 -0.01(-0.04%)
Sep 21, 2015 23.83 23.97 23.80 23.96 33,391 -0.01(-0.04%)
Sep 18, 2015 23.94 24.04 23.87 23.97 36,377 +0.02(+0.09%)
Sep 17, 2015 23.84 23.96 23.84 23.95 6,015 +0.07(+0.31%)
Sep 16, 2015 23.78 23.87 23.78 23.87 5,054 +0.00(+0.00%)
Sep 15, 2015 23.85 23.88 23.78 23.87 16,086 -0.01(-0.04%)
Sep 14, 2015 23.87 23.88 23.85 23.88 6,887 +0.01(+0.04%)
Sep 11, 2015 23.88 23.88 23.85 23.87 5,180 +0.01(+0.04%)
Sep 10, 2015 23.86 23.87 23.85 23.87 5,056 -0.07(-0.28%)
Sep 09, 2015 23.83 23.95 23.76 23.93 33,535 +0.08(+0.32%)
Sep 08, 2015 23.85 23.87 23.84 23.86 6,745 +0.00(+0.00%)
Sep 04, 2015 23.81 23.86 23.86 23.86 6,207 +0.02(+0.07%)
Sep 03, 2015 23.74 23.85 23.74 23.84 3,979 +0.00(+0.01%)
Sep 02, 2015 23.80 23.84 23.74 23.84 5,312 +0.02(+0.09%)
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.