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, 2019 24.79 24.79 24.78 24.79 103,983 +0.01(+0.04%)
Sep 27, 2019 24.78 24.81 24.75 24.78 108,565 +0.01(+0.04%)
Sep 26, 2019 24.77 24.78 24.77 24.77 115,311 +0.00(+0.00%)
Sep 25, 2019 24.77 24.79 24.76 24.77 189,165 +0.00(+0.02%)
Sep 24, 2019 24.76 24.77 24.76 24.77 182,577 -0.00(-0.02%)
Sep 23, 2019 24.77 24.77 24.75 24.77 139,278 +0.01(+0.04%)
Sep 20, 2019 24.74 24.77 24.74 24.76 89,942 +0.00(+0.00%)
Sep 19, 2019 24.75 24.76 24.73 24.76 146,346 +0.01(+0.04%)
Sep 18, 2019 24.74 24.76 24.74 24.75 149,005 +0.00(+0.00%)
Sep 17, 2019 24.74 24.75 24.73 24.75 145,683 +0.01(+0.04%)
Sep 16, 2019 24.74 24.75 24.72 24.74 220,413 +0.01(+0.04%)
Sep 13, 2019 24.74 24.74 24.72 24.74 305,129 +0.00(+0.00%)
Sep 12, 2019 24.74 24.76 24.73 24.74 349,359 -0.01(-0.04%)
Sep 11, 2019 24.75 24.75 24.74 24.74 160,225 +0.00(+0.00%)
Sep 10, 2019 24.75 24.75 24.74 24.74 175,032 +0.00(+0.00%)
Sep 09, 2019 24.76 24.76 24.74 24.74 136,883 -0.01(-0.04%)
Sep 06, 2019 24.76 24.76 24.74 24.75 127,904 +0.00(+0.00%)
Sep 05, 2019 24.77 24.77 24.74 24.75 190,515 -0.00(-0.02%)
Sep 04, 2019 24.77 24.77 24.75 24.76 236,554 +0.01(+0.04%)
Sep 03, 2019 24.76 24.76 24.74 24.75 394,867 -0.00(-0.00%)
Aug 30, 2019 24.73 24.75 24.70 24.75 247,535 +0.01(+0.04%)
Aug 29, 2019 24.71 24.75 24.71 24.74 266,468 +0.00(+0.00%)
Aug 28, 2019 24.74 24.75 24.71 24.74 102,908 +0.01(+0.04%)
Aug 27, 2019 24.73 24.74 24.72 24.73 124,461 +0.00(+0.00%)
Aug 26, 2019 24.73 24.74 24.72 24.73 94,725 +0.01(+0.04%)
Aug 23, 2019 24.71 24.72 24.69 24.72 214,106 +0.00(+0.00%)
Aug 22, 2019 24.72 24.72 24.69 24.72 124,160 +0.01(+0.04%)
Aug 21, 2019 24.71 24.72 24.70 24.71 80,429 +0.00(+0.00%)
Aug 20, 2019 24.71 24.72 24.69 24.71 185,161 +0.00(+0.00%)
Aug 19, 2019 24.71 24.71 24.68 24.71 241,055 +0.00(+0.00%)
Aug 16, 2019 24.71 24.76 24.67 24.71 454,361 -0.02(-0.08%)
Aug 15, 2019 24.71 24.73 24.68 24.73 203,579 +0.05(+0.20%)
Aug 14, 2019 24.72 24.72 24.68 24.68 127,066 -0.01(-0.06%)
Aug 13, 2019 24.70 24.72 24.69 24.70 225,857 +0.00(+0.01%)
Aug 12, 2019 24.71 24.71 24.69 24.69 97,025 +0.00(+0.01%)
Aug 09, 2019 24.69 24.70 24.67 24.69 213,389 -0.00(-0.02%)
Aug 08, 2019 24.69 24.70 24.67 24.70 96,921 +0.00(+0.02%)
Aug 07, 2019 24.72 24.72 24.68 24.69 176,030 +0.00(+0.00%)
Aug 06, 2019 24.69 24.72 24.66 24.69 745,714 +0.01(+0.04%)
Aug 05, 2019 24.74 24.74 24.66 24.68 148,018 +0.00(+0.02%)
Aug 02, 2019 24.68 24.68 24.67 24.68 82,443 -0.00(-0.02%)
Aug 01, 2019 24.65 24.69 24.64 24.68 97,324 +0.03(+0.12%)
Jul 31, 2019 24.65 24.71 24.64 24.65 142,694 +0.00(+0.00%)
Jul 30, 2019 24.62 24.66 24.62 24.65 107,124 +0.00(+0.00%)
Jul 29, 2019 24.62 24.65 24.62 24.65 96,009 +0.03(+0.12%)
Jul 26, 2019 24.64 24.65 24.62 24.62 125,661 -0.03(-0.12%)
Jul 25, 2019 24.64 24.65 24.63 24.65 148,640 +0.01(+0.04%)
Jul 24, 2019 24.65 24.66 24.62 24.64 153,461 +0.00(+0.02%)
Jul 23, 2019 24.61 24.65 24.61 24.64 137,397 -0.00(-0.02%)
Jul 22, 2019 24.66 24.69 24.62 24.64 990,528 -0.01(-0.04%)
Jul 19, 2019 24.65 24.66 24.62 24.65 105,831 +0.00(+0.00%)
Jul 18, 2019 24.64 24.65 24.62 24.65 222,962 +0.02(+0.10%)
Jul 17, 2019 24.63 24.63 24.61 24.63 212,100 -0.00(-0.02%)
Jul 16, 2019 24.64 24.64 24.60 24.63 124,336 +0.00(+0.00%)
Jul 15, 2019 24.64 24.64 24.61 24.63 84,622 +0.01(+0.04%)
Jul 12, 2019 24.62 24.62 24.59 24.62 127,510 +0.00(+0.02%)
Jul 11, 2019 24.64 24.64 24.59 24.62 113,349 +0.00(+0.02%)
Jul 10, 2019 24.63 24.63 24.59 24.61 173,582 +0.02(+0.08%)
Jul 09, 2019 24.62 24.62 24.58 24.59 98,890 -0.01(-0.04%)
Jul 08, 2019 24.62 24.62 24.58 24.60 111,823 +0.00(+0.00%)
Jul 05, 2019 24.57 24.60 24.57 24.60 164,089 +0.02(+0.08%)
Jul 03, 2019 24.64 24.64 24.58 24.58 90,726 -0.02(-0.08%)
Jul 02, 2019 24.63 24.63 24.59 24.60 122,407 +0.00(+0.00%)
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.