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

Mar 2020 Term Corp Ex-Financials Ishares Ibonds (NY: IBCD )

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 (%)
Mar 31, 2014 86.38 86.38 86.05 86.35 1,825 -0.04(-0.05%)
Mar 28, 2014 86.49 86.49 86.40 86.40 812 -0.05(-0.05%)
Mar 27, 2014 86.27 86.52 86.25 86.45 1,041 +0.30(+0.35%)
Mar 26, 2014 86.14 86.14 86.14 86.14 663 -0.11(-0.12%)
Mar 25, 2014 86.10 86.27 86.10 86.25 3,105 +0.07(+0.08%)
Mar 24, 2014 86.04 86.19 85.82 86.17 4,121 +0.01(+0.01%)
Mar 21, 2014 86.15 86.26 86.15 86.17 2,141 +0.02(+0.02%)
Mar 20, 2014 86.15 86.15 86.15 86.15 212 +0.01(+0.01%)
Mar 19, 2014 86.49 86.49 86.14 86.14 1,200 -0.51(-0.58%)
Mar 18, 2014 86.65 86.65 86.65 86.65 441 +0.03(+0.03%)
Mar 17, 2014 87.14 87.14 86.33 86.62 3,365 -0.12(-0.14%)
Mar 14, 2014 86.83 86.83 86.72 86.74 3,124 +0.11(+0.12%)
Mar 13, 2014 86.71 86.71 86.64 86.64 797 +0.16(+0.19%)
Mar 12, 2014 86.46 86.48 86.46 86.48 1,149 +0.18(+0.21%)
Mar 11, 2014 86.30 86.30 86.28 86.30 1,173 +0.02(+0.02%)
Mar 10, 2014 86.35 86.35 86.03 86.28 1,726 -0.03(-0.03%)
Mar 07, 2014 86.31 86.31 86.31 86.31 407 -0.26(-0.30%)
Mar 06, 2014 86.51 86.57 86.51 86.57 827 -0.12(-0.13%)
Mar 05, 2014 86.68 86.68 86.68 86.68 192 +0.00(+0.00%)
Mar 04, 2014 86.82 86.82 86.57 86.68 2,570 -0.11(-0.13%)
Mar 03, 2014 86.89 86.98 86.59 86.79 3,019 +0.01(+0.02%)
Feb 28, 2014 86.56 86.78 86.56 86.78 1,772 -0.08(-0.09%)
Feb 27, 2014 86.58 86.92 86.58 86.86 2,661 +0.11(+0.12%)
Feb 26, 2014 86.50 86.75 86.50 86.75 3,436 +0.10(+0.11%)
Feb 25, 2014 86.60 86.70 86.60 86.66 1,250 +0.14(+0.16%)
Feb 24, 2014 86.58 86.58 86.22 86.51 5,017 +0.25(+0.29%)
Feb 21, 2014 86.27 86.27 86.27 86.27 264 +0.04(+0.05%)
Feb 20, 2014 86.49 86.49 86.22 86.22 644 -0.36(-0.42%)
Feb 19, 2014 86.72 86.84 86.43 86.58 1,549 -0.06(-0.07%)
Feb 18, 2014 86.58 86.70 86.30 86.65 1,737 +0.16(+0.19%)
Feb 14, 2014 86.50 86.48 86.48 86.48 4,061 -0.02(-0.02%)
Feb 13, 2014 86.45 86.50 86.43 86.50 1,189 +0.22(+0.26%)
Feb 12, 2014 86.24 86.27 85.97 86.27 4,402 -0.02(-0.02%)
Feb 11, 2014 86.30 86.30 86.29 86.29 3,024 -0.23(-0.27%)
Feb 10, 2014 86.42 86.52 86.42 86.52 1,024 +0.07(+0.08%)
Feb 07, 2014 86.49 86.49 86.42 86.45 2,942 +0.16(+0.18%)
Feb 06, 2014 86.31 86.31 86.30 86.30 558 +0.03(+0.03%)
Feb 05, 2014 86.27 86.31 86.13 86.27 1,826 -0.20(-0.23%)
Feb 04, 2014 86.41 86.47 86.41 86.47 1,428 -0.06(-0.07%)
Feb 03, 2014 86.53 86.53 86.53 86.53 804 +0.28(+0.32%)
Jan 31, 2014 86.00 86.28 86.00 86.25 2,860 +0.10(+0.11%)
Jan 30, 2014 86.08 86.16 86.06 86.16 3,885 -0.09(-0.10%)
Jan 29, 2014 86.03 86.24 86.03 86.24 3,150 +0.35(+0.41%)
Jan 28, 2014 85.82 85.89 85.81 85.89 2,902 +0.12(+0.14%)
Jan 27, 2014 85.96 85.96 85.77 85.77 6,693 -0.17(-0.20%)
Jan 24, 2014 86.00 86.00 85.81 85.93 2,654 +0.09(+0.10%)
Jan 23, 2014 85.69 85.85 85.69 85.85 386 +0.24(+0.28%)
Jan 22, 2014 85.65 85.66 85.59 85.61 1,893 -0.34(-0.39%)
Jan 21, 2014 85.94 85.94 85.94 85.94 168 +0.11(+0.13%)
Jan 17, 2014 85.82 85.83 85.83 85.83 8,137 +0.23(+0.27%)
Jan 16, 2014 85.60 85.60 85.60 85.60 370 +0.20(+0.24%)
Jan 15, 2014 85.58 85.60 85.40 85.40 715 -0.34(-0.40%)
Jan 14, 2014 85.73 85.74 85.70 85.74 1,744 -0.24(-0.28%)
Jan 13, 2014 86.02 86.02 85.79 85.98 3,033 +0.36(+0.42%)
Jan 10, 2014 85.58 85.62 85.58 85.62 1,088 +0.35(+0.42%)
Jan 09, 2014 85.34 85.34 85.14 85.26 1,900 +0.10(+0.12%)
Jan 08, 2014 85.17 85.17 85.16 85.16 962 -0.12(-0.14%)
Jan 07, 2014 85.47 85.47 85.26 85.28 1,155 +0.22(+0.25%)
Jan 06, 2014 85.07 85.07 85.07 85.07 273 +0.00(+0.00%)
Jan 03, 2014 84.97 85.07 84.97 85.07 1,820 +0.13(+0.16%)
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.