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 31, 2018 23.73 23.73 23.72 23.72 117,071 +0.00(+0.00%)
May 30, 2018 23.73 23.75 23.72 23.72 131,248 -0.04(-0.16%)
May 29, 2018 23.69 23.77 23.69 23.75 89,335 +0.05(+0.20%)
May 25, 2018 23.71 23.71 23.71 0 +0.02(+0.08%)
May 24, 2018 23.70 23.70 23.67 23.69 100,723 +0.03(+0.12%)
May 23, 2018 23.64 23.67 23.64 23.66 149,060 +0.02(+0.08%)
May 22, 2018 23.67 23.67 23.63 23.64 184,172 +0.00(+0.00%)
May 21, 2018 23.65 23.65 23.63 23.64 119,154 -0.01(-0.04%)
May 18, 2018 23.65 23.67 23.64 23.65 109,582 +0.02(+0.08%)
May 17, 2018 23.64 23.65 23.62 23.63 166,392 +0.01(+0.04%)
May 16, 2018 23.63 23.63 23.61 23.62 113,997 +0.00(+0.00%)
May 15, 2018 23.63 23.64 23.60 23.62 171,339 -0.02(-0.08%)
May 14, 2018 23.65 23.65 23.63 23.64 99,596 -0.00(-0.02%)
May 11, 2018 23.64 23.65 23.60 23.64 149,602 +0.00(+0.02%)
May 10, 2018 23.64 23.65 23.62 23.64 92,566 +0.02(+0.08%)
May 09, 2018 23.63 23.63 23.59 23.62 146,615 +0.00(+0.00%)
May 08, 2018 23.59 23.63 23.59 23.62 96,652 +0.00(+0.02%)
May 07, 2018 23.62 23.63 23.60 23.62 91,750 -0.00(-0.02%)
May 04, 2018 23.60 23.63 23.60 23.62 89,502 +0.00(+0.01%)
May 03, 2018 23.59 23.67 23.59 23.62 87,398 +0.01(+0.03%)
May 02, 2018 23.61 23.61 23.57 23.61 108,829 +0.01(+0.04%)
May 01, 2018 23.62 23.62 23.59 23.60 124,146 -0.00(-0.01%)
Apr 30, 2018 23.62 23.62 23.59 23.60 125,142 -0.01(-0.04%)
Apr 27, 2018 23.63 23.63 23.59 23.61 110,152 -0.01(-0.04%)
Apr 26, 2018 23.59 23.62 23.59 23.62 86,516 +0.02(+0.08%)
Apr 25, 2018 23.61 23.61 23.59 23.60 111,245 +0.02(+0.08%)
Apr 24, 2018 23.59 23.61 23.59 23.59 68,864 -0.02(-0.08%)
Apr 23, 2018 23.61 23.62 23.58 23.60 96,787 -0.01(-0.04%)
Apr 20, 2018 23.62 23.62 23.60 23.61 55,905 -0.01(-0.04%)
Apr 19, 2018 23.63 23.63 23.60 23.62 251,347 +0.00(+0.00%)
Apr 18, 2018 23.63 23.63 23.61 23.62 74,974 -0.01(-0.04%)
Apr 17, 2018 23.61 23.63 23.61 23.63 123,774 +0.00(+0.00%)
Apr 16, 2018 23.63 23.63 23.61 23.63 69,279 -0.01(-0.04%)
Apr 13, 2018 23.62 23.64 23.60 23.64 58,430 +0.04(+0.16%)
Apr 12, 2018 23.65 23.66 23.60 23.60 83,507 -0.03(-0.12%)
Apr 11, 2018 23.64 23.65 23.62 23.63 139,479 +0.00(+0.00%)
Apr 10, 2018 23.67 23.67 23.62 23.63 176,156 -0.01(-0.04%)
Apr 09, 2018 23.66 23.67 23.62 23.64 461,831 +0.01(+0.04%)
Apr 06, 2018 23.63 23.66 23.61 23.63 152,225 +0.03(+0.12%)
Apr 05, 2018 23.61 23.62 23.59 23.60 88,260 +0.00(+0.00%)
Apr 04, 2018 23.62 23.63 23.59 23.60 113,444 +0.00(+0.00%)
Apr 03, 2018 23.62 23.62 23.59 23.60 112,293 -0.01(-0.04%)
Apr 02, 2018 23.60 23.62 23.59 23.61 98,933 +0.01(+0.03%)
Mar 29, 2018 23.61 23.61 23.61 0 +0.02(+0.08%)
Mar 28, 2018 23.59 23.60 23.57 23.59 147,691 +0.01(+0.04%)
Mar 27, 2018 23.58 23.59 23.55 23.58 113,958 +0.01(+0.06%)
Mar 26, 2018 23.56 23.59 23.56 23.56 80,488 -0.01(-0.06%)
Mar 23, 2018 23.58 23.58 23.55 23.58 68,503 +0.01(+0.04%)
Mar 22, 2018 23.59 23.59 23.55 23.57 142,245 -0.01(-0.04%)
Mar 21, 2018 23.57 23.58 23.53 23.58 84,793 +0.01(+0.04%)
Mar 20, 2018 23.57 23.57 23.55 23.57 90,646 -0.01(-0.04%)
Mar 19, 2018 23.56 23.57 23.55 23.58 131,192 -0.01(-0.04%)
Mar 16, 2018 23.57 23.59 23.57 23.59 73,852 +0.02(+0.08%)
Mar 15, 2018 23.55 23.58 23.54 23.57 401,922 -0.01(-0.04%)
Mar 14, 2018 23.59 23.60 23.58 23.58 67,200 -0.02(-0.08%)
Mar 13, 2018 23.61 23.62 23.58 23.60 113,530 +0.00(+0.00%)
Mar 12, 2018 23.60 23.60 23.57 23.60 141,626 +0.00(+0.00%)
Mar 09, 2018 23.60 23.61 23.56 23.60 124,497 +0.01(+0.04%)
Mar 08, 2018 23.60 23.61 23.55 23.59 89,419 -0.01(-0.04%)
Mar 07, 2018 23.61 23.57 23.60 159,308 +0.01(+0.04%)
Mar 06, 2018 23.59 23.63 23.55 23.59 306,150 +0.00(+0.00%)
Mar 05, 2018 23.59 23.61 23.53 23.59 225,791 -0.02(-0.08%)
Mar 02, 2018 23.59 23.61 23.57 23.61 150,814 +0.03(+0.12%)
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.