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, 2016 24.37 24.37 24.29 24.36 79,905 +0.01(+0.04%)
Nov 29, 2016 24.38 24.38 24.33 24.35 33,048 +0.00(+0.00%)
Nov 28, 2016 24.38 24.38 24.26 24.35 65,015 +0.00(+0.02%)
Nov 25, 2016 24.36 24.36 24.31 24.34 6,298 -0.00(-0.02%)
Nov 23, 2016 24.35 24.35 24.35 0 -0.01(-0.04%)
Nov 22, 2016 24.38 24.40 24.27 24.36 74,454 +0.04(+0.16%)
Nov 21, 2016 24.36 24.40 24.30 24.32 47,700 -0.06(-0.24%)
Nov 18, 2016 24.41 24.44 24.37 24.38 38,880 -0.01(-0.04%)
Nov 17, 2016 24.41 24.43 24.39 24.39 69,227 +0.00(+0.00%)
Nov 16, 2016 24.43 24.44 24.38 24.39 36,818 -0.03(-0.12%)
Nov 15, 2016 24.40 24.46 24.38 24.42 65,437 +0.04(+0.16%)
Nov 14, 2016 24.40 24.44 24.38 24.38 37,151 -0.07(-0.28%)
Nov 11, 2016 24.43 24.45 24.38 24.45 29,313 +0.05(+0.20%)
Nov 10, 2016 24.45 24.45 24.39 24.40 33,420 -0.04(-0.16%)
Nov 09, 2016 24.42 24.44 24.39 24.44 18,955 +0.05(+0.20%)
Nov 08, 2016 24.44 24.49 24.38 24.39 43,426 -0.05(-0.20%)
Nov 07, 2016 24.45 24.48 24.41 24.44 22,100 -0.01(-0.06%)
Nov 04, 2016 24.40 24.48 24.39 24.45 20,747 +0.01(+0.06%)
Nov 03, 2016 24.48 24.48 24.41 24.44 48,209 +0.04(+0.16%)
Nov 02, 2016 24.46 24.47 24.38 24.40 16,204 -0.05(-0.20%)
Nov 01, 2016 24.43 24.46 24.38 24.45 19,534 +0.02(+0.09%)
Oct 31, 2016 24.43 24.44 24.37 24.42 17,364 +0.03(+0.11%)
Oct 28, 2016 24.42 24.44 24.37 24.40 27,451 -0.02(-0.07%)
Oct 27, 2016 24.42 24.46 24.40 24.41 17,286 +0.00(+0.00%)
Oct 26, 2016 24.38 24.47 24.38 24.41 60,597 +0.02(+0.08%)
Oct 25, 2016 24.41 24.45 24.38 24.39 64,820 -0.02(-0.08%)
Oct 24, 2016 24.43 24.51 24.41 24.41 18,166 -0.01(-0.04%)
Oct 21, 2016 24.42 24.51 24.41 24.42 15,165 +0.01(+0.04%)
Oct 20, 2016 24.44 24.48 24.38 24.41 20,797 +0.00(+0.00%)
Oct 19, 2016 24.43 24.43 24.39 24.41 28,349 +0.02(+0.08%)
Oct 18, 2016 24.46 24.49 24.38 24.39 15,688 +0.00(+0.00%)
Oct 17, 2016 24.41 24.45 24.38 24.39 33,411 -0.02(-0.08%)
Oct 14, 2016 24.40 24.44 24.37 24.41 93,179 +0.01(+0.04%)
Oct 13, 2016 24.41 24.41 24.36 24.40 29,632 +0.00(+0.02%)
Oct 12, 2016 24.39 24.44 24.39 24.40 18,880 -0.00(-0.02%)
Oct 11, 2016 24.39 24.45 24.39 24.40 39,874 -0.02(-0.08%)
Oct 10, 2016 24.40 24.49 24.40 24.42 32,567 +0.03(+0.12%)
Oct 07, 2016 24.40 24.43 24.38 24.39 17,948 +0.00(+0.00%)
Oct 06, 2016 24.39 24.45 24.37 24.39 33,974 +0.03(+0.12%)
Oct 05, 2016 24.43 24.44 24.37 24.37 36,284 -0.04(-0.16%)
Oct 04, 2016 24.40 24.43 24.37 24.40 79,581 +0.00(+0.00%)
Oct 03, 2016 24.43 24.43 24.39 24.40 22,960 +0.01(+0.05%)
Sep 30, 2016 24.41 24.44 24.39 24.39 41,017 -0.04(-0.18%)
Sep 29, 2016 24.44 24.46 24.42 24.43 17,250 +0.01(+0.06%)
Sep 28, 2016 24.42 24.42 24.40 24.42 28,733 +0.00(+0.00%)
Sep 27, 2016 24.43 24.45 24.39 24.42 31,807 +0.01(+0.04%)
Sep 26, 2016 24.42 24.42 24.39 24.41 27,608 +0.00(+0.00%)
Sep 23, 2016 24.39 24.43 24.39 24.41 4,394 -0.01(-0.04%)
Sep 22, 2016 24.42 24.43 24.39 24.42 17,649 +0.00(+0.01%)
Sep 21, 2016 24.42 24.43 24.39 24.42 23,596 +0.02(+0.07%)
Sep 20, 2016 24.41 24.43 24.36 24.40 28,370 -0.01(-0.05%)
Sep 19, 2016 24.41 24.44 24.41 24.41 27,101 -0.02(-0.07%)
Sep 16, 2016 24.42 24.45 24.41 24.43 42,655 -0.01(-0.04%)
Sep 15, 2016 24.43 24.44 24.40 24.44 21,755 +0.05(+0.20%)
Sep 14, 2016 24.35 24.43 24.35 24.39 19,693 +0.01(+0.03%)
Sep 13, 2016 24.42 24.44 24.35 24.38 34,981 -0.03(-0.11%)
Sep 12, 2016 24.44 24.45 24.39 24.41 12,094 +0.02(+0.08%)
Sep 09, 2016 24.36 24.41 24.36 24.39 29,720 -0.01(-0.04%)
Sep 08, 2016 24.38 24.45 24.38 24.40 28,577 -0.02(-0.08%)
Sep 07, 2016 24.45 24.45 24.39 24.42 19,007 +0.01(+0.04%)
Sep 06, 2016 24.41 24.43 24.39 24.41 51,631 +0.01(+0.04%)
Sep 02, 2016 24.45 24.40 24.40 24.40 43,600 -0.03(-0.11%)
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.