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 (%)
Sep 30, 2015 22.57 22.60 22.57 22.58 7,019 -0.07(-0.31%)
Sep 29, 2015 22.60 22.65 22.60 22.65 51,328 +0.07(+0.32%)
Sep 28, 2015 22.64 22.64 22.54 22.58 7,196 +0.01(+0.04%)
Sep 25, 2015 22.55 22.58 22.52 22.57 208,999 -0.01(-0.04%)
Sep 24, 2015 22.72 22.76 22.58 22.58 17,564 +0.00(+0.00%)
Sep 23, 2015 22.56 22.59 22.56 22.58 10,749 -0.02(-0.08%)
Sep 22, 2015 22.73 22.73 22.56 22.59 2,546 +0.07(+0.32%)
Sep 21, 2015 22.64 22.64 22.51 22.52 5,227 -0.04(-0.20%)
Sep 18, 2015 22.55 22.57 22.48 22.57 13,036 +0.04(+0.16%)
Sep 17, 2015 22.52 22.55 22.40 22.53 8,263 +0.12(+0.52%)
Sep 16, 2015 22.45 22.45 22.38 22.42 8,728 +0.00(+0.00%)
Sep 15, 2015 22.52 22.52 22.40 22.42 8,747 -0.07(-0.31%)
Sep 14, 2015 22.47 22.51 22.47 22.49 4,101 +0.02(+0.11%)
Sep 11, 2015 22.47 22.47 22.46 22.46 869 +0.02(+0.10%)
Sep 10, 2015 22.43 22.48 22.43 22.44 5,483 -0.01(-0.04%)
Sep 09, 2015 22.37 22.46 22.35 22.45 23,005 +0.06(+0.25%)
Sep 08, 2015 22.47 22.51 22.39 22.39 27,541 -0.10(-0.44%)
Sep 04, 2015 22.46 22.49 22.49 22.49 15,033 +0.05(+0.24%)
Sep 03, 2015 22.44 22.47 22.27 22.43 10,506 +0.06(+0.26%)
Sep 02, 2015 22.52 22.52 22.38 22.38 4,254 -0.03(-0.14%)
Sep 01, 2015 22.39 22.43 22.38 22.41 2,607 +0.07(+0.29%)
Aug 31, 2015 22.35 22.35 22.34 22.34 505 +0.01(+0.03%)
Aug 28, 2015 22.41 22.41 22.34 22.34 3,748 -0.10(-0.44%)
Aug 27, 2015 22.42 22.43 22.33 22.43 3,143 +0.04(+0.20%)
Aug 26, 2015 22.33 22.42 22.28 22.39 6,898 -0.02(-0.08%)
Aug 25, 2015 22.50 22.50 22.37 22.41 7,742 -0.08(-0.36%)
Aug 24, 2015 22.40 22.49 22.35 22.49 170,148 +0.01(+0.04%)
Aug 21, 2015 22.47 22.48 22.47 22.48 8,832 +0.05(+0.23%)
Aug 20, 2015 22.43 22.43 22.43 22.43 2,055 +0.02(+0.08%)
Aug 19, 2015 22.40 22.44 22.34 22.41 3,811 +0.04(+0.17%)
Aug 18, 2015 22.37 22.37 22.37 22.37 292 -0.01(-0.05%)
Aug 17, 2015 22.35 22.38 22.35 22.38 2,627 +0.02(+0.11%)
Aug 14, 2015 22.34 22.36 22.34 22.36 1,215 +0.02(+0.10%)
Aug 13, 2015 22.44 22.44 22.34 22.34 5,189 -0.12(-0.51%)
Aug 12, 2015 22.44 22.64 22.42 22.45 8,963 +0.03(+0.12%)
Aug 11, 2015 22.35 22.46 22.35 22.42 2,705 +0.08(+0.36%)
Aug 10, 2015 22.37 22.37 22.34 22.34 3,319 -0.05(-0.24%)
Aug 07, 2015 22.34 22.42 22.34 22.40 7,708 +0.04(+0.20%)
Aug 05, 2015 22.43 22.43 22.31 22.35 24 -0.07(-0.32%)
Aug 04, 2015 22.50 22.50 22.42 22.42 7,622 -0.06(-0.28%)
Aug 03, 2015 22.45 22.51 22.43 22.49 15,247 +0.00(+0.00%)
Jul 31, 2015 22.43 22.49 22.43 22.49 3,141 +0.08(+0.36%)
Jul 30, 2015 22.42 23.45 22.41 22.41 22,316 +0.01(+0.04%)
Jul 29, 2015 22.39 22.40 22.38 22.40 16,400 +0.01(+0.04%)
Jul 28, 2015 22.32 22.39 22.32 22.39 2,481 -0.00(-0.01%)
Jul 27, 2015 22.34 22.44 22.34 22.39 1,520 -0.02(-0.07%)
Jul 24, 2015 22.40 22.41 22.40 22.41 634 +0.04(+0.16%)
Jul 23, 2015 22.33 22.41 22.33 22.37 1,548 +0.03(+0.12%)
Jul 22, 2015 22.37 22.37 22.34 22.34 1,194 +0.04(+0.16%)
Jul 21, 2015 22.31 22.31 22.31 22.31 132 +0.01(+0.02%)
Jul 20, 2015 22.34 22.34 22.30 22.30 1,261 -0.06(-0.26%)
Jul 17, 2015 22.32 22.36 22.32 22.36 1,695 -0.01(-0.04%)
Jul 16, 2015 22.39 22.40 22.28 22.37 12,596 -0.06(-0.28%)
Jul 15, 2015 22.39 22.42 22.38 22.43 9,199 +0.06(+0.28%)
Jul 14, 2015 22.37 22.37 22.37 22.37 2,031 +0.15(+0.68%)
Jul 13, 2015 22.31 22.33 22.22 22.22 8,413 -0.10(-0.47%)
Jul 10, 2015 22.39 22.39 22.32 22.32 2,352 -0.13(-0.56%)
Jul 09, 2015 22.47 22.50 22.44 22.45 17,995 -0.06(-0.28%)
Jul 08, 2015 22.56 22.56 22.49 22.51 3,145 +0.03(+0.12%)
Jul 07, 2015 22.46 22.49 22.46 22.49 2,687 +0.07(+0.32%)
Jul 06, 2015 22.41 22.42 22.41 22.42 14,200 +0.03(+0.12%)
Jul 02, 2015 22.38 22.39 22.39 22.39 33,681 +0.06(+0.29%)
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.