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 28, 2018 23.87 23.87 23.84 23.86 197,942 +0.00(+0.00%)
Sep 27, 2018 23.86 23.87 23.83 23.86 161,777 +0.00(+0.00%)
Sep 26, 2018 23.85 23.86 23.82 23.86 147,830 +0.01(+0.04%)
Sep 25, 2018 23.83 23.85 23.83 23.85 124,665 +0.00(+0.01%)
Sep 24, 2018 23.84 23.85 23.82 23.85 116,759 +0.01(+0.03%)
Sep 21, 2018 23.86 23.86 23.83 23.84 169,814 +0.00(+0.00%)
Sep 20, 2018 23.84 23.84 23.83 23.84 101,451 +0.01(+0.04%)
Sep 19, 2018 23.83 23.84 23.82 23.83 122,207 +0.01(+0.04%)
Sep 18, 2018 23.84 23.85 23.81 23.82 172,396 -0.02(-0.08%)
Sep 17, 2018 23.85 23.86 23.82 23.84 114,693 +0.01(+0.04%)
Sep 14, 2018 23.86 23.87 23.82 23.83 130,982 -0.02(-0.08%)
Sep 13, 2018 23.85 23.87 23.81 23.85 178,164 +0.01(+0.04%)
Sep 12, 2018 23.85 23.86 23.82 23.84 165,757 +0.00(+0.00%)
Sep 11, 2018 23.86 23.86 23.83 23.84 212,933 -0.01(-0.04%)
Sep 10, 2018 23.85 23.86 23.85 23.85 121,839 +0.00(+0.00%)
Sep 07, 2018 23.87 23.87 23.85 23.85 146,095 -0.02(-0.08%)
Sep 06, 2018 23.87 23.87 23.85 23.87 167,426 +0.01(+0.04%)
Sep 05, 2018 23.87 23.87 23.84 23.86 91,608 +0.01(+0.04%)
Sep 04, 2018 23.89 23.89 23.83 23.85 102,391 +0.00(+0.00%)
Aug 31, 2018 23.85 23.85 23.85 0 +0.01(+0.04%)
Aug 30, 2018 23.84 23.86 23.83 23.84 218,265 +0.01(+0.04%)
Aug 29, 2018 23.84 23.85 23.82 23.83 210,560 -0.01(-0.04%)
Aug 28, 2018 23.85 23.85 23.83 23.84 120,297 +0.00(+0.00%)
Aug 27, 2018 23.85 23.85 23.83 23.84 255,438 +0.00(+0.00%)
Aug 24, 2018 23.84 23.84 23.83 23.84 97,696 +0.01(+0.04%)
Aug 23, 2018 23.84 23.85 23.81 23.83 258,315 +0.00(+0.00%)
Aug 22, 2018 23.84 23.85 23.82 23.83 100,879 +0.00(+0.00%)
Aug 21, 2018 23.84 23.86 23.82 23.83 160,031 -0.01(-0.04%)
Aug 20, 2018 23.84 23.84 23.81 23.84 88,888 +0.02(+0.07%)
Aug 17, 2018 23.81 23.83 23.81 23.82 117,467 +0.01(+0.05%)
Aug 16, 2018 23.83 23.83 23.79 23.81 118,570 +0.00(+0.00%)
Aug 15, 2018 23.83 23.83 23.80 23.81 155,885 +0.00(+0.00%)
Aug 14, 2018 23.83 23.83 23.80 23.81 130,094 +0.00(+0.00%)
Aug 13, 2018 23.83 23.83 23.78 23.81 93,759 +0.02(+0.08%)
Aug 10, 2018 23.84 23.86 23.79 23.79 163,003 -0.01(-0.04%)
Aug 09, 2018 23.78 23.80 23.76 23.80 111,495 +0.03(+0.12%)
Aug 08, 2018 23.79 23.79 23.76 23.77 120,129 -0.01(-0.04%)
Aug 07, 2018 23.79 23.79 23.76 23.78 97,278 +0.00(+0.00%)
Aug 06, 2018 23.78 23.79 23.77 23.78 60,232 +0.00(+0.00%)
Aug 03, 2018 23.80 23.80 23.75 23.78 118,940 +0.01(+0.04%)
Aug 02, 2018 23.79 23.79 23.75 23.77 102,374 +0.02(+0.08%)
Aug 01, 2018 23.75 23.76 23.74 23.75 119,088 +0.00(+0.00%)
Jul 31, 2018 23.77 23.77 23.73 23.75 107,771 +0.01(+0.04%)
Jul 30, 2018 23.76 23.76 23.73 23.74 106,302 -0.01(-0.04%)
Jul 27, 2018 23.73 23.75 23.72 23.75 88,094 +0.03(+0.12%)
Jul 26, 2018 23.73 23.74 23.71 23.72 128,529 +0.00(+0.00%)
Jul 25, 2018 23.74 23.74 23.70 23.72 281,592 -0.01(-0.04%)
Jul 24, 2018 23.74 23.76 23.72 23.73 145,684 +0.00(+0.01%)
Jul 23, 2018 23.75 23.75 23.72 23.73 73,363 +0.00(+0.01%)
Jul 20, 2018 23.76 23.76 23.72 23.73 192,498 -0.01(-0.06%)
Jul 19, 2018 23.72 23.74 23.72 23.74 63,073 +0.03(+0.12%)
Jul 18, 2018 23.75 23.77 23.71 23.72 142,614 -0.02(-0.08%)
Jul 17, 2018 23.73 23.74 23.72 23.73 168,432 +0.01(+0.04%)
Jul 16, 2018 23.73 23.73 23.72 23.72 91,338 +0.00(+0.00%)
Jul 13, 2018 23.73 23.73 23.72 23.72 248,317 +0.00(+0.00%)
Jul 12, 2018 23.72 23.73 23.72 23.72 117,881 +0.01(+0.04%)
Jul 11, 2018 23.72 23.73 23.70 23.72 103,981 -0.01(-0.04%)
Jul 10, 2018 23.73 23.73 23.70 23.72 149,626 +0.00(+0.00%)
Jul 09, 2018 23.72 23.72 23.72 23.72 71,568 +0.01(+0.04%)
Jul 06, 2018 23.73 23.73 23.71 23.72 92,642 +0.00(+0.00%)
Jul 05, 2018 23.72 23.73 23.71 23.72 85,774 +0.00(+0.00%)
Jul 03, 2018 23.72 23.72 23.72 0 +0.01(+0.04%)
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.