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 29, 2017 23.82 23.83 23.81 23.82 52,737 +0.02(+0.08%)
Sep 28, 2017 23.78 23.81 23.78 23.80 214,118 -0.01(-0.04%)
Sep 27, 2017 23.83 23.83 23.79 23.81 86,653 +0.01(+0.05%)
Sep 26, 2017 23.79 23.81 23.78 23.80 62,753 +0.01(+0.03%)
Sep 25, 2017 23.77 23.81 23.77 23.79 88,575 -0.01(-0.06%)
Sep 22, 2017 23.81 23.82 23.78 23.81 125,666 +0.00(+0.02%)
Sep 21, 2017 23.77 23.82 23.76 23.80 132,851 +0.04(+0.16%)
Sep 20, 2017 23.83 23.83 23.76 23.76 70,139 -0.02(-0.08%)
Sep 19, 2017 23.81 23.81 23.76 23.78 112,840 -0.04(-0.16%)
Sep 18, 2017 23.82 23.82 23.78 23.82 52,854 +0.00(+0.00%)
Sep 15, 2017 23.82 23.82 23.78 23.82 48,317 +0.01(+0.04%)
Sep 14, 2017 23.83 23.83 23.77 23.81 73,512 -0.02(-0.08%)
Sep 13, 2017 23.83 23.84 23.80 23.83 38,045 +0.01(+0.04%)
Sep 12, 2017 23.86 23.86 23.78 23.82 139,733 -0.03(-0.12%)
Sep 11, 2017 23.88 23.88 23.83 23.85 58,712 -0.02(-0.08%)
Sep 08, 2017 23.88 23.89 23.82 23.87 42,674 +0.00(+0.00%)
Sep 07, 2017 23.89 23.90 23.85 23.87 58,650 +0.00(+0.00%)
Sep 06, 2017 23.86 23.90 23.84 23.87 79,133 -0.01(-0.04%)
Sep 05, 2017 23.86 23.88 23.83 23.88 55,080 +0.05(+0.20%)
Sep 01, 2017 23.80 23.85 23.80 23.83 58,907 -0.01(-0.05%)
Aug 31, 2017 23.84 23.87 23.82 23.84 57,922 +0.02(+0.08%)
Aug 30, 2017 23.83 23.84 23.80 23.82 94,936 -0.00(-0.01%)
Aug 29, 2017 23.87 23.87 23.80 23.83 60,882 +0.00(+0.01%)
Aug 28, 2017 23.82 23.82 23.80 23.82 70,171 +0.01(+0.06%)
Aug 25, 2017 23.80 23.83 23.79 23.81 53,720 +0.01(+0.06%)
Aug 24, 2017 23.82 23.84 23.79 23.80 76,488 -0.01(-0.04%)
Aug 23, 2017 23.78 23.82 23.78 23.81 102,215 +0.01(+0.04%)
Aug 22, 2017 23.82 23.82 23.79 23.80 68,210 -0.02(-0.08%)
Aug 21, 2017 23.81 23.82 23.78 23.82 90,572 +0.02(+0.08%)
Aug 18, 2017 23.81 23.82 23.78 23.80 75,627 +0.02(+0.08%)
Aug 17, 2017 23.79 23.80 23.75 23.78 63,709 +0.00(+0.00%)
Aug 16, 2017 23.78 23.79 23.72 23.78 83,809 +0.04(+0.16%)
Aug 15, 2017 23.78 23.79 23.74 23.74 63,413 -0.04(-0.16%)
Aug 14, 2017 23.80 23.80 23.77 23.78 121,823 +0.00(+0.00%)
Aug 11, 2017 23.77 23.80 23.75 23.78 44,250 +0.02(+0.08%)
Aug 10, 2017 23.75 23.77 23.73 23.76 91,804 +0.00(+0.00%)
Aug 09, 2017 23.81 23.81 23.75 23.76 72,305 -0.01(-0.04%)
Aug 08, 2017 23.77 23.80 23.77 23.77 61,211 +0.00(+0.00%)
Aug 07, 2017 23.79 23.79 23.76 23.77 129,285 +0.00(+0.00%)
Aug 04, 2017 23.79 23.79 23.75 23.77 60,943 -0.02(-0.08%)
Aug 03, 2017 23.80 23.80 23.76 23.79 62,775 +0.03(+0.12%)
Aug 02, 2017 23.77 23.79 23.75 23.76 190,996 +0.00(+0.00%)
Aug 01, 2017 23.78 23.82 23.74 23.76 90,872 -0.00(-0.01%)
Jul 31, 2017 23.73 23.77 23.73 23.76 34,890 +0.03(+0.12%)
Jul 28, 2017 23.74 23.76 23.73 23.73 50,185 -0.01(-0.04%)
Jul 27, 2017 23.74 23.76 23.73 23.74 84,124 +0.00(+0.00%)
Jul 26, 2017 23.76 23.76 23.71 23.74 67,033 +0.02(+0.08%)
Jul 25, 2017 23.76 23.76 23.72 23.73 29,682 -0.01(-0.04%)
Jul 24, 2017 23.76 23.79 23.71 23.73 131,731 -0.06(-0.23%)
Jul 21, 2017 23.77 23.80 23.72 23.79 61,368 +0.07(+0.27%)
Jul 20, 2017 23.75 23.78 23.71 23.73 73,724 +0.00(+0.00%)
Jul 19, 2017 23.75 23.76 23.71 23.73 63,875 -0.01(-0.05%)
Jul 18, 2017 23.75 23.77 23.70 23.74 264,149 +0.01(+0.05%)
Jul 17, 2017 23.73 23.74 23.71 23.73 135,571 +0.00(+0.00%)
Jul 14, 2017 23.73 23.74 23.69 23.73 54,767 +0.03(+0.12%)
Jul 13, 2017 23.68 23.73 23.68 23.70 43,831 +0.00(+0.00%)
Jul 12, 2017 23.72 23.76 23.67 23.70 95,347 +0.01(+0.04%)
Jul 11, 2017 23.67 23.72 23.64 23.69 34,942 +0.04(+0.16%)
Jul 10, 2017 23.62 23.70 23.62 23.65 27,924 +0.02(+0.06%)
Jul 07, 2017 23.65 23.68 23.60 23.64 75,524 +0.01(+0.05%)
Jul 06, 2017 23.68 23.68 23.60 23.62 85,450 -0.04(-0.16%)
Jul 05, 2017 23.66 23.68 23.61 23.66 68,163 +0.04(+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.