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 31, 2017 23.23 23.24 23.21 23.24 13,286 +0.02(+0.10%)
Jan 30, 2017 23.16 23.22 23.16 23.21 6,480 +0.05(+0.22%)
Jan 27, 2017 23.19 23.21 23.16 23.16 3,283 -0.01(-0.06%)
Jan 26, 2017 23.16 23.20 23.16 23.18 6,695 -0.02(-0.10%)
Jan 25, 2017 23.20 23.20 23.18 23.20 5,506 +0.00(+0.01%)
Jan 24, 2017 23.22 23.22 23.17 23.20 18,104 -0.02(-0.09%)
Jan 23, 2017 23.21 23.22 23.19 23.22 8,306 +0.04(+0.16%)
Jan 20, 2017 23.12 23.18 23.12 23.18 849 +0.01(+0.04%)
Jan 19, 2017 23.14 23.17 23.14 23.17 2,408 -0.03(-0.12%)
Jan 18, 2017 23.15 23.21 23.15 23.20 6,847 -0.02(-0.08%)
Jan 17, 2017 23.25 23.25 23.17 23.22 1,343 +0.04(+0.16%)
Jan 13, 2017 23.18 23.18 23.18 0 -0.01(-0.05%)
Jan 12, 2017 23.15 23.20 23.15 23.19 1,655 +0.02(+0.09%)
Jan 11, 2017 23.15 23.19 23.14 23.17 3,382 -0.02(-0.08%)
Jan 10, 2017 23.16 23.19 23.15 23.19 754 +0.02(+0.08%)
Jan 09, 2017 23.18 23.21 23.12 23.17 6,686 +0.04(+0.18%)
Jan 06, 2017 23.11 23.20 23.11 23.13 6,087 -0.08(-0.34%)
Jan 05, 2017 23.20 23.25 23.15 23.21 7,074 +0.01(+0.04%)
Jan 04, 2017 23.19 23.20 23.11 23.20 13,418 +0.08(+0.33%)
Jan 03, 2017 23.15 23.18 23.06 23.12 20,220 -0.06(-0.24%)
Dec 30, 2016 23.18 23.18 23.18 0 +0.05(+0.20%)
Dec 29, 2016 23.08 23.13 23.07 23.13 26,746 +0.07(+0.32%)
Dec 28, 2016 23.04 23.08 23.02 23.06 5,848 -0.01(-0.03%)
Dec 27, 2016 23.08 23.08 22.99 23.07 4,580 -0.01(-0.05%)
Dec 23, 2016 23.08 23.08 23.08 0 +0.06(+0.26%)
Dec 22, 2016 23.01 23.09 23.00 23.02 7,237 -0.04(-0.16%)
Dec 21, 2016 23.03 23.08 23.03 23.06 5,908 +0.06(+0.28%)
Dec 20, 2016 23.04 23.04 22.99 22.99 979 -0.03(-0.15%)
Dec 19, 2016 23.02 23.07 22.99 23.03 1,636 -0.00(-0.01%)
Dec 16, 2016 23.04 23.06 23.02 23.03 12,496 -0.01(-0.04%)
Dec 15, 2016 23.04 23.05 22.99 23.04 3,066 -0.02(-0.08%)
Dec 14, 2016 23.13 23.14 23.05 23.06 2,856 -0.06(-0.26%)
Dec 13, 2016 23.12 23.13 23.11 23.12 5,046 -0.00(-0.02%)
Dec 12, 2016 23.09 23.12 23.09 23.12 1,648 +0.01(+0.04%)
Dec 09, 2016 23.09 23.14 23.09 23.11 32,773 -0.01(-0.04%)
Dec 08, 2016 23.07 23.14 23.06 23.12 23,385 -0.02(-0.08%)
Dec 07, 2016 23.11 23.14 23.10 23.14 10,779 +0.00(+0.00%)
Dec 06, 2016 23.10 23.14 23.10 23.14 13,825 +0.02(+0.08%)
Dec 05, 2016 23.11 23.12 23.06 23.12 5,151 +0.03(+0.13%)
Dec 02, 2016 23.05 23.11 23.05 23.09 7,093 +0.05(+0.20%)
Dec 01, 2016 23.08 23.08 23.03 23.05 2,794 -0.03(-0.12%)
Nov 30, 2016 23.11 23.11 23.07 23.07 3,326 -0.05(-0.22%)
Nov 29, 2016 23.17 23.17 23.03 23.12 4,083 +0.08(+0.36%)
Nov 28, 2016 23.11 23.11 23.04 23.04 4,272 -0.07(-0.32%)
Nov 25, 2016 23.09 23.11 23.04 23.11 9,819 +0.02(+0.08%)
Nov 23, 2016 23.10 23.10 23.10 0 -0.02(-0.10%)
Nov 22, 2016 23.14 23.14 23.11 23.12 7,198 -0.02(-0.10%)
Nov 21, 2016 23.13 23.15 23.13 23.14 15,484 +0.06(+0.26%)
Nov 18, 2016 23.19 23.19 23.08 23.08 10,448 -0.12(-0.54%)
Nov 17, 2016 23.18 23.21 23.18 23.21 1,039 +0.14(+0.61%)
Nov 16, 2016 23.08 23.21 23.07 23.07 5,962 -0.00(-0.01%)
Nov 15, 2016 23.05 23.23 23.05 23.07 2,215 -0.13(-0.55%)
Nov 14, 2016 23.16 23.20 23.16 23.20 1,015 +0.06(+0.24%)
Nov 11, 2016 23.25 23.25 23.14 23.14 1,889 -0.11(-0.48%)
Nov 10, 2016 23.21 23.31 23.19 23.26 11,309 -0.04(-0.15%)
Nov 09, 2016 23.34 23.34 23.25 23.29 4,775 -0.07(-0.29%)
Nov 08, 2016 23.41 23.41 23.34 23.36 7,612 -0.03(-0.12%)
Nov 07, 2016 23.39 23.40 23.34 23.39 5,060 -0.02(-0.08%)
Nov 04, 2016 23.41 23.41 23.34 23.41 3,498 +0.02(+0.10%)
Nov 03, 2016 23.37 23.41 23.35 23.38 16,484 +0.01(+0.06%)
Nov 02, 2016 23.37 23.39 23.35 23.37 10,411 -0.02(-0.08%)
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.