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 (%)
Feb 28, 2018 23.61 23.61 23.56 23.60 179,988 +0.02(+0.08%)
Feb 27, 2018 23.59 23.63 23.58 23.58 148,138 -0.04(-0.16%)
Feb 26, 2018 23.63 23.64 23.61 23.62 155,473 -0.01(-0.04%)
Feb 23, 2018 23.62 23.63 23.57 23.63 109,398 +0.03(+0.12%)
Feb 22, 2018 23.56 23.63 23.56 23.60 65,054 +0.02(+0.08%)
Feb 21, 2018 23.60 23.61 23.55 23.58 523,381 -0.02(-0.08%)
Feb 20, 2018 23.61 23.64 23.56 23.60 173,708 -0.01(-0.04%)
Feb 16, 2018 23.61 23.61 23.61 0 -0.00(-0.02%)
Feb 15, 2018 23.61 23.62 23.60 23.61 92,525 +0.00(+0.02%)
Feb 14, 2018 23.64 23.64 23.59 23.61 77,864 -0.03(-0.12%)
Feb 13, 2018 23.65 23.66 23.62 23.64 194,808 -0.03(-0.12%)
Feb 12, 2018 23.69 23.69 23.64 23.67 244,262 -0.01(-0.04%)
Feb 09, 2018 23.64 23.70 23.64 23.68 131,590 -0.01(-0.04%)
Feb 08, 2018 23.72 23.72 23.66 23.68 391,148 +0.01(+0.04%)
Feb 07, 2018 23.68 23.70 23.68 23.68 118,202 -0.01(-0.04%)
Feb 06, 2018 23.68 23.71 23.68 23.68 148,981 -0.03(-0.11%)
Feb 05, 2018 23.67 23.71 23.67 23.71 78,120 +0.03(+0.11%)
Feb 02, 2018 23.69 23.69 23.66 23.68 111,830 +0.02(+0.08%)
Feb 01, 2018 23.71 23.71 23.67 23.67 238,655 -0.01(-0.06%)
Jan 31, 2018 23.72 23.72 23.68 23.68 145,260 -0.01(-0.04%)
Jan 30, 2018 23.73 23.73 23.69 23.69 147,785 +0.00(+0.00%)
Jan 29, 2018 23.70 23.72 23.68 23.69 194,080 -0.01(-0.04%)
Jan 26, 2018 23.73 23.73 23.70 23.70 144,364 -0.02(-0.10%)
Jan 25, 2018 23.69 23.73 23.66 23.72 231,963 +0.00(+0.02%)
Jan 24, 2018 23.72 23.72 23.70 23.72 196,761 +0.01(+0.04%)
Jan 23, 2018 23.72 23.72 23.69 23.71 121,375 +0.00(+0.00%)
Jan 22, 2018 23.74 23.74 23.68 23.71 138,763 -0.01(-0.04%)
Jan 19, 2018 23.74 23.74 23.71 23.72 153,420 -0.01(-0.04%)
Jan 18, 2018 23.75 23.75 23.71 23.73 157,728 +0.00(+0.00%)
Jan 17, 2018 23.75 23.75 23.72 23.73 234,641 -0.01(-0.06%)
Jan 16, 2018 23.72 23.75 23.71 23.74 103,995 +0.00(+0.02%)
Jan 12, 2018 23.74 23.74 23.74 0 -0.02(-0.08%)
Jan 11, 2018 23.74 23.75 23.74 23.75 194,772 +0.00(+0.00%)
Jan 10, 2018 23.73 23.75 23.73 23.75 104,567 +0.02(+0.08%)
Jan 09, 2018 23.75 23.77 23.74 23.74 125,873 -0.01(-0.04%)
Jan 08, 2018 23.77 23.77 23.75 23.75 150,447 -0.00(-0.02%)
Jan 05, 2018 23.75 23.75 23.74 23.75 173,967 -0.00(-0.02%)
Jan 04, 2018 23.76 23.76 23.75 23.75 104,601 -0.01(-0.04%)
Jan 03, 2018 23.76 23.77 23.75 23.76 86,519 +0.01(+0.04%)
Jan 02, 2018 23.75 23.75 23.72 23.75 140,974 +0.01(+0.04%)
Dec 29, 2017 23.75 23.75 23.75 0 -0.01(-0.04%)
Dec 28, 2017 23.78 23.78 23.73 23.75 96,767 +0.01(+0.04%)
Dec 27, 2017 23.74 23.76 23.73 23.74 225,657 +0.01(+0.04%)
Dec 26, 2017 23.73 23.82 23.72 23.74 118,129 +0.02(+0.08%)
Dec 22, 2017 23.76 23.76 23.70 23.72 156,393 -0.02(-0.08%)
Dec 21, 2017 23.74 23.75 23.71 23.74 259,381 -0.01(-0.03%)
Dec 20, 2017 23.76 23.76 23.72 23.74 143,991 -0.01(-0.04%)
Dec 19, 2017 23.81 23.81 23.71 23.75 117,631 -0.00(-0.02%)
Dec 18, 2017 23.77 23.78 23.75 23.76 56,632 +0.01(+0.06%)
Dec 15, 2017 23.73 23.76 23.72 23.74 122,117 -0.01(-0.04%)
Dec 14, 2017 23.77 23.78 23.74 23.75 123,470 -0.01(-0.04%)
Dec 13, 2017 23.72 23.78 23.71 23.76 161,732 +0.04(+0.16%)
Dec 12, 2017 23.72 23.75 23.70 23.72 92,523 -0.03(-0.12%)
Dec 11, 2017 23.77 23.77 23.74 23.75 45,524 -0.02(-0.08%)
Dec 08, 2017 23.77 23.77 23.74 23.77 73,918 +0.02(+0.08%)
Dec 07, 2017 23.76 23.76 23.72 23.75 135,787 +0.00(+0.00%)
Dec 06, 2017 23.74 23.76 23.72 23.75 65,373 +0.01(+0.04%)
Dec 05, 2017 23.74 23.74 23.70 23.74 80,937 +0.00(+0.00%)
Dec 04, 2017 23.75 23.78 23.72 23.74 83,343 +0.00(+0.00%)
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.