Skip to main content
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 (%)
Jan 28, 2016 90.30 90.30 90.17 90.17 262 +0.21(+0.23%)
Jan 27, 2016 89.96 89.96 89.96 89.96 481 -0.23(-0.25%)
Jan 26, 2016 90.21 90.21 89.83 90.19 1,675 +0.10(+0.12%)
Jan 25, 2016 90.08 90.08 90.08 90.08 372 -0.16(-0.18%)
Jan 22, 2016 89.83 90.31 89.83 90.24 3,314 +0.36(+0.40%)
Jan 21, 2016 90.35 90.35 89.89 89.89 1,567 -0.46(-0.51%)
Jan 20, 2016 90.15 90.54 90.15 90.34 2,491 +0.16(+0.18%)
Jan 19, 2016 90.18 90.18 90.18 90.18 494 -0.01(-0.01%)
Jan 15, 2016 90.19 90.19 90.19 90.19 866 -0.43(-0.47%)
Jan 14, 2016 90.62 90.62 90.62 90.62 417 +0.03(+0.04%)
Jan 13, 2016 90.58 90.62 90.31 90.58 2,221 +0.03(+0.03%)
Jan 12, 2016 90.53 90.56 90.48 90.56 695 +0.04(+0.04%)
Jan 11, 2016 90.48 90.56 90.34 90.52 1,244 -0.06(-0.06%)
Jan 08, 2016 90.57 90.57 90.57 90.57 1,385 +0.14(+0.15%)
Jan 07, 2016 90.28 90.45 90.28 90.44 5,251 +0.25(+0.28%)
Jan 06, 2016 90.16 90.20 90.04 90.19 6,853 +0.20(+0.22%)
Jan 05, 2016 89.94 90.00 89.94 89.99 1,376 +0.46(+0.51%)
Jan 04, 2016 89.77 89.77 89.53 89.53 1,005 -0.44(-0.49%)
Dec 31, 2015 89.95 89.97 89.97 89.97 12,993 +0.21(+0.24%)
Dec 30, 2015 89.76 89.76 89.76 89.76 812 -0.08(-0.09%)
Dec 29, 2015 89.88 89.88 89.51 89.84 2,183 -0.14(-0.15%)
Dec 28, 2015 89.90 89.98 89.90 89.98 453 -0.05(-0.05%)
Dec 24, 2015 89.69 90.03 90.03 90.03 3,464 +0.14(+0.16%)
Dec 23, 2015 89.95 89.95 89.83 89.89 2,718 +0.05(+0.05%)
Dec 22, 2015 89.77 89.84 89.72 89.84 109,802 -0.26(-0.29%)
Dec 21, 2015 90.17 90.34 89.77 90.11 2,279 +0.22(+0.24%)
Dec 18, 2015 89.89 89.89 89.89 89.89 344 +0.03(+0.03%)
Dec 17, 2015 90.02 90.02 89.86 89.86 939 -0.13(-0.15%)
Dec 16, 2015 89.74 90.00 89.74 90.00 462 +0.23(+0.25%)
Dec 15, 2015 90.15 90.15 89.77 89.77 898 -0.18(-0.19%)
Dec 14, 2015 89.94 89.94 89.94 89.94 48,684 -0.47(-0.52%)
Dec 11, 2015 90.41 90.41 90.41 90.41 714 +0.09(+0.10%)
Dec 10, 2015 90.50 90.71 90.33 90.33 1,079 -0.15(-0.17%)
Dec 09, 2015 90.06 90.48 90.06 90.48 663 +0.38(+0.42%)
Dec 08, 2015 90.10 90.10 90.10 90.10 370 -0.20(-0.22%)
Dec 07, 2015 90.46 90.46 90.29 90.30 730 -0.24(-0.26%)
Dec 04, 2015 90.54 90.54 90.54 90.54 392 -0.17(-0.18%)
Dec 01, 2015 90.71 90.71 90.71 90.71 85 +0.33(+0.36%)
Nov 30, 2015 90.71 90.71 90.38 90.38 874 -0.33(-0.37%)
Nov 27, 2015 90.72 90.72 90.72 90.72 394 +0.09(+0.10%)
Nov 25, 2015 90.57 90.63 90.63 90.63 2,608 +0.31(+0.35%)
Nov 24, 2015 90.10 90.32 90.10 90.32 1,295 +0.01(+0.01%)
Nov 23, 2015 90.26 90.54 90.10 90.31 1,812 -0.00(-0.00%)
Nov 19, 2015 90.00 90.33 89.99 90.31 271 +0.30(+0.34%)
Nov 18, 2015 90.00 90.00 90.00 90.00 298 -0.27(-0.30%)
Nov 16, 2015 90.28 90.28 90.28 90.28 122 +0.36(+0.40%)
Nov 13, 2015 90.16 90.16 89.91 89.91 11,550 -0.52(-0.58%)
Nov 12, 2015 89.90 90.44 89.90 90.44 578 +0.40(+0.44%)
Nov 10, 2015 90.04 90.04 90.04 90.04 180 -0.14(-0.15%)
Nov 06, 2015 90.18 90.18 90.18 90.18 415 +0.19(+0.21%)
Nov 05, 2015 90.02 90.58 89.95 89.99 5,314 -0.27(-0.30%)
Nov 04, 2015 90.56 90.56 90.26 90.26 619 -0.20(-0.22%)
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.