Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2018 Term Corp Ishares Ibonds ETF (NY: IBDH )

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, 2018 24.82 24.82 24.77 24.79 74,480 -0.01(-0.05%)
Jan 30, 2018 24.82 24.82 24.78 24.80 85,120 +0.02(+0.07%)
Jan 29, 2018 24.78 24.82 24.77 24.78 69,436 -0.02(-0.08%)
Jan 26, 2018 24.77 24.80 24.77 24.80 103,340 +0.01(+0.04%)
Jan 25, 2018 24.77 24.80 24.76 24.79 157,678 +0.02(+0.06%)
Jan 24, 2018 24.76 24.78 24.76 24.78 59,621 +0.00(+0.02%)
Jan 23, 2018 24.77 24.78 24.76 24.77 62,384 -0.01(-0.04%)
Jan 22, 2018 24.79 24.79 24.77 24.78 45,605 -0.03(-0.12%)
Jan 19, 2018 24.82 24.82 24.76 24.81 60,544 +0.03(+0.14%)
Jan 18, 2018 24.76 24.79 24.76 24.78 180,057 -0.00(-0.02%)
Jan 17, 2018 24.77 24.79 24.77 24.78 63,611 -0.01(-0.04%)
Jan 16, 2018 24.81 24.81 24.77 24.79 58,553 +0.00(+0.00%)
Jan 12, 2018 24.79 24.79 24.79 0 +0.02(+0.08%)
Jan 11, 2018 24.80 24.80 24.76 24.77 117,503 +0.00(+0.00%)
Jan 10, 2018 24.80 24.80 24.76 24.77 72,102 +0.02(+0.08%)
Jan 09, 2018 24.74 24.78 24.74 24.75 87,094 +0.00(+0.00%)
Jan 08, 2018 24.75 24.80 24.75 24.75 41,076 -0.03(-0.12%)
Jan 05, 2018 24.75 24.80 24.74 24.78 37,461 -0.00(-0.01%)
Jan 04, 2018 24.75 24.81 24.75 24.78 46,716 +0.00(+0.01%)
Jan 03, 2018 24.76 24.80 24.74 24.78 109,039 +0.02(+0.08%)
Jan 02, 2018 24.79 24.73 24.76 64,657 -0.00(-0.00%)
Dec 29, 2017 24.76 24.76 24.76 0 +0.01(+0.03%)
Dec 28, 2017 24.73 24.76 24.73 24.75 37,484 +0.02(+0.07%)
Dec 27, 2017 24.75 24.75 24.71 24.74 124,299 -0.00(-0.02%)
Dec 26, 2017 24.74 24.74 24.72 24.74 49,272 +0.02(+0.08%)
Dec 22, 2017 24.73 24.75 24.71 24.72 116,504 -0.01(-0.04%)
Dec 21, 2017 24.75 24.76 24.73 24.73 241,423 +0.01(+0.05%)
Dec 20, 2017 24.75 24.75 24.72 24.72 78,449 +0.00(+0.00%)
Dec 19, 2017 24.73 24.75 24.71 24.72 62,177 -0.02(-0.08%)
Dec 18, 2017 24.74 24.74 24.72 24.74 20,034 +0.00(+0.00%)
Dec 15, 2017 24.75 24.75 24.72 24.74 47,089 +0.01(+0.04%)
Dec 14, 2017 24.72 24.74 24.72 24.73 32,634 -0.01(-0.04%)
Dec 13, 2017 24.72 24.74 24.72 24.74 62,316 +0.01(+0.04%)
Dec 12, 2017 24.72 24.75 24.71 24.73 57,916 +0.01(+0.04%)
Dec 11, 2017 24.74 24.75 24.72 24.72 25,959 -0.01(-0.04%)
Dec 08, 2017 24.73 24.76 24.72 24.73 45,582 -0.02(-0.08%)
Dec 07, 2017 24.74 24.76 24.72 24.75 87,991 +0.02(+0.08%)
Dec 06, 2017 24.73 24.75 24.73 24.73 40,321 +0.00(+0.00%)
Dec 05, 2017 24.72 24.75 24.71 24.73 66,323 +0.00(+0.00%)
Dec 04, 2017 24.74 24.75 24.71 24.73 48,168 +0.00(+0.00%)
Dec 01, 2017 24.72 24.76 24.72 24.73 36,095 +0.01(+0.03%)
Nov 30, 2017 24.72 24.73 24.72 24.72 14,678 +0.01(+0.03%)
Nov 29, 2017 24.72 24.74 24.72 24.72 20,814 +0.00(+0.00%)
Nov 28, 2017 24.73 24.74 24.72 24.72 41,420 -0.02(-0.08%)
Nov 27, 2017 24.74 24.75 24.73 24.74 33,257 +0.00(+0.00%)
Nov 24, 2017 24.72 24.74 24.72 24.74 26,368 +0.02(+0.08%)
Nov 22, 2017 24.72 24.73 24.72 24.72 48,168 -0.01(-0.04%)
Nov 21, 2017 24.73 24.73 24.71 24.73 34,393 +0.01(+0.04%)
Nov 20, 2017 24.71 24.74 24.71 24.72 88,922 -0.01(-0.04%)
Nov 17, 2017 24.72 24.73 24.71 24.73 35,301 +0.00(+0.00%)
Nov 16, 2017 24.72 24.73 24.72 24.73 72,768 -0.01(-0.04%)
Nov 15, 2017 24.73 24.74 24.71 24.74 117,674 +0.02(+0.08%)
Nov 14, 2017 24.72 24.74 24.71 24.72 82,596 -0.01(-0.04%)
Nov 13, 2017 24.73 24.74 24.72 24.73 34,840 +0.01(+0.04%)
Nov 10, 2017 24.72 24.73 24.71 24.72 36,496 -0.01(-0.04%)
Nov 09, 2017 24.71 24.74 24.71 24.73 39,320 +0.00(+0.00%)
Nov 08, 2017 24.74 24.74 24.71 24.73 46,925 +0.00(+0.00%)
Nov 07, 2017 24.73 24.75 24.72 24.73 38,896 +0.00(+0.00%)
Nov 06, 2017 24.71 24.75 24.71 24.73 47,040 +0.00(+0.00%)
Nov 03, 2017 24.72 24.74 24.71 24.73 28,105 +0.01(+0.04%)
Nov 02, 2017 24.72 24.73 24.71 24.72 136,707 -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.