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 (%)
May 29, 2015 22.77 22.77 22.77 22.77 1,020 +0.10(+0.43%)
May 28, 2015 22.72 22.73 22.67 22.67 4,398 +0.01(+0.03%)
May 27, 2015 22.64 22.71 22.64 22.67 5,722 +0.06(+0.29%)
May 26, 2015 22.67 22.67 22.60 22.60 709 +0.05(+0.21%)
May 22, 2015 22.58 22.55 22.55 22.55 1,239 -0.06(-0.28%)
May 21, 2015 22.65 22.73 22.59 22.62 10,420 -69.32(-75.40%)
May 20, 2015 91.93 91.93 91.93 91.93 901 +1.20(+1.32%)
May 15, 2015 91.88 92.17 90.74 90.74 146 +0.10(+0.11%)
May 14, 2015 90.64 90.64 90.64 90.64 168 -0.81(-0.88%)
May 12, 2015 91.41 91.47 91.41 91.45 5 +0.04(+0.04%)
May 11, 2015 91.41 91.41 91.41 91.41 171 -0.11(-0.12%)
May 07, 2015 91.41 91.52 91.41 91.52 109 -0.17(-0.18%)
May 01, 2015 91.69 91.69 91.69 91.69 3 -0.20(-0.22%)
Apr 30, 2015 91.97 92.07 91.88 91.88 1,466 -0.24(-0.26%)
Apr 29, 2015 92.08 92.12 92.08 92.12 546 +0.04(+0.04%)
Apr 28, 2015 92.09 92.09 92.09 92.09 1,850 +0.00(+0.00%)
Apr 22, 2015 92.09 92.09 92.09 92.09 40 -0.77(-0.83%)
Apr 20, 2015 92.24 92.86 92.20 92.86 6 +0.32(+0.35%)
Apr 17, 2015 91.44 92.54 91.44 92.54 1,226 +0.32(+0.35%)
Apr 16, 2015 92.17 92.21 91.79 92.21 1,482 +0.08(+0.08%)
Apr 15, 2015 92.18 92.18 92.08 92.14 1,387 +0.04(+0.04%)
Apr 14, 2015 92.14 92.14 92.10 92.10 692 +0.84(+0.92%)
Apr 13, 2015 91.75 91.75 91.26 91.26 913 -0.44(-0.48%)
Apr 10, 2015 91.70 91.70 91.70 91.70 549 +0.18(+0.19%)
Apr 08, 2015 91.53 91.53 91.53 91.53 58 -0.56(-0.61%)
Apr 06, 2015 91.80 92.16 91.77 92.09 77 +1.06(+1.16%)
Apr 02, 2015 91.38 91.03 91.03 91.03 901 -0.35(-0.38%)
Apr 01, 2015 91.44 92.02 91.11 91.37 5,413 +0.12(+0.13%)
Mar 31, 2015 91.50 91.50 90.77 91.26 1,729 +0.50(+0.55%)
Mar 26, 2015 90.70 90.76 90.70 90.76 168 -0.21(-0.23%)
Mar 25, 2015 90.70 90.98 90.68 90.98 4,740 +0.25(+0.27%)
Mar 24, 2015 90.95 90.95 90.07 90.73 4,452 +0.36(+0.39%)
Mar 23, 2015 90.42 90.50 90.37 90.37 4,046 -0.03(-0.03%)
Mar 20, 2015 90.31 90.40 90.31 90.40 22,434 +0.74(+0.82%)
Mar 19, 2015 89.66 90.10 89.66 89.66 26,442 -0.09(-0.10%)
Mar 18, 2015 89.81 89.97 89.75 89.75 13,797 -0.18(-0.20%)
Mar 17, 2015 89.76 89.93 89.76 89.93 11,513 +0.11(+0.12%)
Mar 16, 2015 89.85 89.85 89.82 89.82 5,502 +0.26(+0.29%)
Mar 13, 2015 89.92 89.92 89.56 89.56 1,440 -0.40(-0.44%)
Mar 12, 2015 89.91 89.96 89.91 89.96 505 -0.01(-0.01%)
Mar 11, 2015 90.06 90.06 89.98 89.98 394 +0.32(+0.35%)
Mar 06, 2015 89.66 89.66 89.66 89.66 1 -0.36(-0.40%)
Mar 05, 2015 90.02 90.02 90.02 90.02 643 +0.10(+0.11%)
Mar 03, 2015 89.92 89.92 89.92 89.92 55 -0.41(-0.45%)
Feb 27, 2015 90.26 90.42 90.26 90.33 7 -0.22(-0.25%)
Feb 26, 2015 90.55 90.55 90.55 90.55 566 +0.01(+0.01%)
Feb 25, 2015 90.54 90.54 90.54 90.54 112 +0.26(+0.28%)
Feb 24, 2015 90.46 90.46 90.28 90.28 225 +0.17(+0.19%)
Feb 23, 2015 90.11 90.11 90.11 90.11 116 +0.35(+0.39%)
Feb 18, 2015 89.77 89.77 89.77 89.77 1,351 -0.05(-0.05%)
Feb 17, 2015 89.85 89.85 89.81 89.81 671 -0.21(-0.24%)
Feb 13, 2015 89.79 90.03 90.03 90.03 15,770 +0.36(+0.41%)
Feb 12, 2015 89.87 89.87 89.66 89.66 1,577 -0.18(-0.20%)
Feb 11, 2015 89.88 89.88 89.63 89.84 8,695 +0.13(+0.15%)
Feb 06, 2015 89.68 89.71 89.68 89.71 111 -0.51(-0.56%)
Feb 05, 2015 90.22 90.24 90.21 90.21 12,560 +0.08(+0.08%)
Feb 04, 2015 90.14 90.14 90.14 90.14 1,483 -0.19(-0.21%)
Feb 03, 2015 90.24 90.35 90.24 90.33 181,761 -0.14(-0.16%)
Feb 02, 2015 90.47 90.47 90.47 90.47 968 +0.14(+0.16%)
Jan 28, 2015 90.33 90.33 90.33 90.33 4,505 +0.26(+0.29%)
Jan 26, 2015 90.30 90.07 90.07 90.07 901 -0.17(-0.19%)
Jan 23, 2015 90.24 90.24 90.24 90.24 139 +0.20(+0.22%)
Jan 22, 2015 90.04 90.04 90.04 90.04 112 -0.11(-0.12%)
Jan 21, 2015 90.42 90.42 89.96 90.15 457 -0.13(-0.14%)
Jan 16, 2015 90.01 90.27 90.27 90.27 38,750 +0.12(+0.13%)
Jan 14, 2015 89.76 90.15 89.76 90.15 337 +0.64(+0.72%)
Jan 13, 2015 89.38 89.51 89.38 89.51 4,055 -0.10(-0.11%)
Jan 12, 2015 89.63 89.63 89.61 89.61 225 -0.04(-0.04%)
Jan 09, 2015 89.64 89.64 89.64 89.64 112 +0.26(+0.29%)
Jan 08, 2015 89.39 89.39 89.39 89.39 425 +0.23(+0.26%)
Jan 07, 2015 89.09 89.19 89.09 89.16 3,041 -0.20(-0.22%)
Jan 06, 2015 89.31 89.46 89.31 89.35 337 +0.56(+0.63%)
Jan 05, 2015 89.02 89.02 88.75 88.79 1,914 -0.23(-0.26%)
Jan 02, 2015 89.00 89.02 89.00 89.02 563 +0.08(+0.09%)
Dec 30, 2014 89.04 88.94 88.94 88.94 1,802 -0.03(-0.03%)
Dec 22, 2014 88.97 88.97 88.97 88.97 901 -0.03(-0.03%)
Dec 15, 2014 88.85 89.00 88.85 89.00 1,013 -0.28(-0.32%)
Dec 12, 2014 89.28 89.28 89.28 89.28 180 +0.71(+0.80%)
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.