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 (%)
Sep 27, 2013 84.49 84.49 84.49 84.49 113 +0.20(+0.24%)
Sep 25, 2013 84.29 84.29 84.29 84.29 4,095 +0.00(+0.00%)
Sep 24, 2013 84.37 84.37 84.28 84.29 1,270 +0.38(+0.45%)
Sep 23, 2013 84.10 84.10 83.90 83.91 3,527 -0.20(-0.23%)
Sep 19, 2013 84.39 84.11 84.11 84.11 15,928 -0.08(-0.10%)
Sep 18, 2013 84.30 84.30 84.19 84.19 489 +0.86(+1.03%)
Sep 17, 2013 83.63 83.63 83.23 83.33 4,107 +0.32(+0.39%)
Sep 16, 2013 83.01 83.01 83.01 83.01 259 +0.15(+0.18%)
Sep 11, 2013 82.78 82.86 82.86 82.86 2,275 +0.05(+0.06%)
Sep 09, 2013 82.25 82.80 82.80 82.80 1,365 +0.12(+0.14%)
Sep 06, 2013 82.79 82.79 82.68 82.68 1,729 +0.30(+0.36%)
Sep 05, 2013 82.49 82.49 82.39 82.39 5,626 -0.42(-0.51%)
Sep 04, 2013 83.36 83.36 82.81 82.81 4,414 -0.79(-0.95%)
Aug 30, 2013 83.51 83.60 83.60 83.60 29,625 +0.29(+0.35%)
Aug 29, 2013 83.40 83.63 83.31 83.31 9,577 -0.07(-0.08%)
Aug 28, 2013 83.48 83.58 83.38 83.38 5,034 +0.09(+0.11%)
Aug 27, 2013 83.33 83.37 83.30 83.30 934 -0.03(-0.04%)
Aug 26, 2013 83.57 83.57 83.20 83.33 3,038 +0.03(+0.03%)
Aug 23, 2013 83.26 83.30 83.26 83.30 227 +0.26(+0.32%)
Aug 22, 2013 83.15 83.16 83.04 83.04 1,338 -0.25(-0.30%)
Aug 21, 2013 83.33 83.33 83.29 83.29 404 +0.03(+0.03%)
Aug 20, 2013 83.56 83.56 83.23 83.26 1,500 +0.12(+0.15%)
Aug 16, 2013 83.26 83.14 83.14 83.14 68,822 -0.32(-0.39%)
Aug 15, 2013 83.46 83.46 83.46 83.46 119 -0.18(-0.22%)
Aug 14, 2013 83.65 83.65 83.65 83.65 159 +0.10(+0.12%)
Aug 13, 2013 83.87 83.87 83.53 83.55 12,715 -0.68(-0.80%)
Aug 12, 2013 84.23 84.23 84.23 84.23 189 +0.16(+0.19%)
Aug 07, 2013 84.12 84.07 84.07 84.07 6,380 +0.17(+0.21%)
Aug 06, 2013 84.01 84.01 83.90 83.90 626 -0.04(-0.05%)
Aug 02, 2013 83.77 83.94 83.94 83.94 6,836 +0.09(+0.11%)
Aug 01, 2013 83.85 83.85 83.85 83.85 227 -0.21(-0.25%)
Jul 31, 2013 84.26 84.26 84.06 84.06 330 +0.41(+0.49%)
Jul 30, 2013 83.65 83.65 83.65 83.65 182 -0.92(-1.09%)
Jul 29, 2013 84.57 84.57 84.57 84.57 113 -0.23(-0.28%)
Jul 26, 2013 84.87 84.87 84.57 84.80 455 +0.17(+0.20%)
Jul 25, 2013 84.16 84.64 84.16 84.64 938 -0.02(-0.03%)
Jul 24, 2013 84.83 84.83 84.66 84.66 2,905 -0.31(-0.36%)
Jul 23, 2013 84.97 84.97 84.97 84.97 113 +0.81(+0.96%)
Jul 22, 2013 84.16 84.16 84.16 84.16 146 +0.00(+0.00%)
Jul 19, 2013 83.87 84.16 83.87 84.16 634 -0.78(-0.92%)
Jul 18, 2013 84.94 84.94 84.94 84.94 227 +0.22(+0.26%)
Jul 17, 2013 84.73 84.73 84.73 84.73 192 +0.27(+0.31%)
Jul 16, 2013 83.86 84.64 83.86 84.46 341 +1.06(+1.27%)
Jul 12, 2013 83.46 83.40 83.40 83.40 83,407 -0.64(-0.76%)
Jul 11, 2013 84.04 84.04 84.04 84.04 113 +0.30(+0.36%)
Jul 10, 2013 83.25 83.92 83.25 83.74 1,880 +0.46(+0.55%)
Jul 09, 2013 83.79 83.79 82.72 83.29 38,171 +0.36(+0.43%)
Jul 05, 2013 82.93 82.93 82.93 82.93 0 -1.17(-1.39%)
Jul 02, 2013 84.01 84.09 84.09 84.09 3,190 +0.19(+0.23%)
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.