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

Dec 2020 Term Corp Ishares Ibonds ETF (NY: IBDL )

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, 2018 23.88 23.91 23.88 23.89 205,907 +0.00(+0.00%)
Nov 29, 2018 23.89 23.90 23.87 23.89 158,853 +0.00(+0.00%)
Nov 28, 2018 23.89 23.91 23.87 23.89 209,417 +0.01(+0.04%)
Nov 27, 2018 23.90 23.90 23.87 23.88 161,010 -0.01(-0.04%)
Nov 26, 2018 23.89 23.89 23.87 23.89 143,338 -0.01(-0.04%)
Nov 23, 2018 23.90 23.91 23.89 23.90 76,927 +0.02(+0.08%)
Nov 21, 2018 23.88 23.88 23.88 0 +0.00(+0.00%)
Nov 20, 2018 23.89 23.89 23.83 23.88 425,904 +0.00(+0.00%)
Nov 19, 2018 23.87 23.89 23.86 23.88 174,280 +0.00(+0.00%)
Nov 16, 2018 23.87 23.89 23.85 23.88 115,496 +0.00(+0.00%)
Nov 15, 2018 23.87 23.89 23.87 23.88 698,587 +0.01(+0.04%)
Nov 14, 2018 23.87 23.87 23.84 23.87 173,448 +0.00(+0.00%)
Nov 13, 2018 23.88 23.88 23.86 23.87 96,416 -0.01(-0.04%)
Nov 12, 2018 23.88 23.88 23.87 23.88 130,602 +0.01(+0.04%)
Nov 09, 2018 23.86 23.87 23.85 23.87 103,894 +0.01(+0.04%)
Nov 08, 2018 23.86 23.87 23.84 23.86 194,676 +0.00(+0.00%)
Nov 07, 2018 23.87 23.87 23.85 23.86 165,319 -0.01(-0.04%)
Nov 06, 2018 23.87 23.88 23.86 23.87 161,561 +0.00(+0.00%)
Nov 05, 2018 23.88 23.88 23.86 23.87 134,432 +0.01(+0.04%)
Nov 02, 2018 23.88 23.89 23.85 23.86 469,093 -0.01(-0.04%)
Nov 01, 2018 23.87 23.88 23.86 23.87 200,967 +0.01(+0.05%)
Oct 31, 2018 23.88 23.88 23.85 23.86 216,881 -0.02(-0.08%)
Oct 30, 2018 23.88 23.89 23.87 23.88 149,585 +0.01(+0.04%)
Oct 29, 2018 23.89 23.89 23.87 23.87 226,659 -0.03(-0.12%)
Oct 26, 2018 23.87 23.93 23.87 23.90 175,125 +0.02(+0.08%)
Oct 25, 2018 23.89 23.90 23.87 23.88 107,824 +0.00(+0.00%)
Oct 24, 2018 23.88 23.92 23.85 23.88 266,506 +0.04(+0.16%)
Oct 23, 2018 23.87 23.87 23.84 23.84 190,255 -0.01(-0.04%)
Oct 22, 2018 23.86 23.87 23.84 23.85 317,154 +0.01(+0.04%)
Oct 19, 2018 23.89 23.90 23.84 23.84 143,179 -0.01(-0.04%)
Oct 18, 2018 23.85 23.88 23.85 23.85 259,308 +0.02(+0.08%)
Oct 17, 2018 23.84 23.86 23.83 23.83 160,905 -0.02(-0.08%)
Oct 16, 2018 23.85 23.87 23.84 23.85 153,313 -0.02(-0.08%)
Oct 15, 2018 23.85 23.87 23.85 23.87 260,808 +0.00(+0.00%)
Oct 12, 2018 23.87 23.87 23.84 23.87 255,670 +0.01(+0.04%)
Oct 11, 2018 23.87 23.88 23.84 23.86 138,160 +0.01(+0.05%)
Oct 10, 2018 23.85 23.86 23.83 23.85 168,584 -0.00(-0.01%)
Oct 09, 2018 23.86 23.86 23.82 23.85 192,426 +0.00(+0.00%)
Oct 08, 2018 23.85 23.85 23.83 23.85 176,706 +0.01(+0.04%)
Oct 05, 2018 23.85 23.85 23.82 23.84 124,012 -0.01(-0.04%)
Oct 04, 2018 23.86 23.88 23.84 23.85 201,405 +0.00(+0.00%)
Oct 03, 2018 23.87 23.89 23.84 23.85 189,872 -0.01(-0.04%)
Oct 02, 2018 23.86 23.87 23.84 23.86 151,723 +0.01(+0.03%)
Oct 01, 2018 23.91 23.91 23.85 23.85 138,321 -0.01(-0.02%)
Sep 28, 2018 23.87 23.87 23.84 23.86 197,942 +0.00(+0.00%)
Sep 27, 2018 23.86 23.87 23.83 23.86 161,777 +0.00(+0.00%)
Sep 26, 2018 23.85 23.86 23.82 23.86 147,830 +0.01(+0.04%)
Sep 25, 2018 23.83 23.85 23.83 23.85 124,665 +0.00(+0.01%)
Sep 24, 2018 23.84 23.85 23.82 23.85 116,759 +0.01(+0.03%)
Sep 21, 2018 23.86 23.86 23.83 23.84 169,814 +0.00(+0.00%)
Sep 20, 2018 23.84 23.84 23.83 23.84 101,451 +0.01(+0.04%)
Sep 19, 2018 23.83 23.84 23.82 23.83 122,207 +0.01(+0.04%)
Sep 18, 2018 23.84 23.85 23.81 23.82 172,396 -0.02(-0.08%)
Sep 17, 2018 23.85 23.86 23.82 23.84 114,693 +0.01(+0.04%)
Sep 14, 2018 23.86 23.87 23.82 23.83 130,982 -0.02(-0.08%)
Sep 13, 2018 23.85 23.87 23.81 23.85 178,164 +0.01(+0.04%)
Sep 12, 2018 23.85 23.86 23.82 23.84 165,757 +0.00(+0.00%)
Sep 11, 2018 23.86 23.86 23.83 23.84 212,933 -0.01(-0.04%)
Sep 10, 2018 23.85 23.86 23.85 23.85 121,839 +0.00(+0.00%)
Sep 07, 2018 23.87 23.87 23.85 23.85 146,095 -0.02(-0.08%)
Sep 06, 2018 23.87 23.87 23.85 23.87 167,426 +0.01(+0.04%)
Sep 05, 2018 23.87 23.87 23.84 23.86 91,608 +0.01(+0.04%)
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.