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 (%)
Oct 31, 2019 24.49 24.49 24.43 24.44 1,430 +0.01(+0.03%)
Oct 30, 2019 24.43 24.43 24.43 24.43 34 -0.00(-0.00%)
Oct 29, 2019 24.43 24.43 24.42 24.43 2,036 +0.00(+0.00%)
Oct 28, 2019 24.45 24.45 24.42 24.43 605 +0.01(+0.06%)
Oct 25, 2019 24.40 24.42 24.40 24.42 2,316 +0.00(+0.00%)
Oct 24, 2019 24.42 24.43 24.40 24.42 5,357 +0.00(+0.00%)
Oct 23, 2019 24.42 24.42 24.40 24.42 7,049 -0.01(-0.04%)
Oct 22, 2019 24.42 24.43 24.41 24.43 2,723 +0.00(+0.02%)
Oct 21, 2019 24.41 24.42 24.41 24.42 5,958 -0.00(-0.02%)
Oct 18, 2019 24.41 24.44 24.41 24.43 10,778 +0.00(+0.02%)
Oct 17, 2019 24.42 24.42 24.42 24.42 1,095 +0.01(+0.04%)
Oct 16, 2019 24.38 24.41 24.38 24.41 669 -0.01(-0.04%)
Oct 15, 2019 24.41 24.42 24.41 24.42 893 +0.00(+0.00%)
Oct 14, 2019 24.41 24.45 24.40 24.42 5,770 +0.01(+0.02%)
Oct 11, 2019 24.45 24.45 24.41 24.42 4,129 +0.00(+0.00%)
Oct 10, 2019 24.41 24.43 24.40 24.42 14,850 -0.02(-0.10%)
Oct 09, 2019 24.46 24.47 24.42 24.44 10,558 +0.01(+0.06%)
Oct 08, 2019 24.42 24.43 24.41 24.43 7,322 +0.02(+0.10%)
Oct 07, 2019 24.44 24.44 24.38 24.40 2,143 +0.00(+0.00%)
Oct 04, 2019 24.40 24.42 24.38 24.40 5,842 +0.00(+0.00%)
Oct 03, 2019 24.38 24.42 24.38 24.40 18,330 +0.01(+0.02%)
Oct 02, 2019 24.43 24.43 24.40 24.40 4,119 +0.00(+0.00%)
Oct 01, 2019 24.37 24.40 24.37 24.40 1,649 +0.00(+0.02%)
Sep 30, 2019 24.41 24.41 24.39 24.39 1,907 +0.00(+0.02%)
Sep 27, 2019 24.38 24.39 24.36 24.39 2,421 -0.00(-0.02%)
Sep 26, 2019 24.41 24.41 24.38 24.39 10,974 -0.01(-0.03%)
Sep 25, 2019 24.38 24.40 24.38 24.40 8,667 +0.02(+0.07%)
Sep 24, 2019 24.37 24.38 24.37 24.38 242 -0.01(-0.04%)
Sep 23, 2019 24.39 24.39 24.39 24.39 719 +0.02(+0.08%)
Sep 20, 2019 24.37 24.37 24.37 24.37 908 -0.03(-0.12%)
Sep 19, 2019 24.41 24.41 24.35 24.40 1,499 +0.03(+0.14%)
Sep 18, 2019 24.40 24.40 24.34 24.37 2,883 +0.00(+0.00%)
Sep 17, 2019 24.36 24.39 24.34 24.37 777 +0.01(+0.04%)
Sep 16, 2019 24.36 24.36 24.36 24.36 2,037 +0.00(+0.02%)
Sep 13, 2019 24.39 24.39 24.35 24.35 1,311 -0.00(-0.02%)
Sep 12, 2019 24.38 24.39 24.33 24.36 2,421 +0.00(+0.00%)
Sep 11, 2019 24.38 24.38 24.36 24.36 1,079 +0.00(+0.00%)
Sep 10, 2019 24.39 24.39 24.33 24.36 7,026 +0.01(+0.04%)
Sep 09, 2019 24.39 24.39 24.35 24.35 952 -0.00(-0.02%)
Sep 06, 2019 24.36 24.36 24.32 24.35 3,732 +0.01(+0.04%)
Sep 05, 2019 24.36 24.36 24.33 24.34 2,301 -0.01(-0.04%)
Sep 04, 2019 24.38 24.38 24.35 24.35 999 +0.00(+0.02%)
Sep 03, 2019 24.33 24.38 24.33 24.35 9,859 -0.01(-0.03%)
Aug 30, 2019 24.33 24.36 24.33 24.36 909 +0.01(+0.04%)
Aug 29, 2019 24.38 24.38 24.32 24.35 4,609 +0.00(+0.00%)
Aug 28, 2019 24.35 24.37 24.31 24.35 5,598 +0.00(+0.01%)
Aug 27, 2019 24.37 24.37 24.33 24.34 5,083 +0.01(+0.03%)
Aug 26, 2019 24.36 24.37 24.33 24.34 4,209 +0.00(+0.00%)
Aug 23, 2019 24.38 24.38 24.34 24.34 3,133 +0.00(+0.00%)
Aug 22, 2019 24.37 24.37 24.34 24.34 2,662 +0.00(+0.00%)
Aug 21, 2019 24.33 24.34 24.32 24.34 1,028 -0.01(-0.04%)
Aug 20, 2019 24.31 24.35 24.31 24.35 276 +0.02(+0.08%)
Aug 19, 2019 24.30 24.34 24.30 24.33 5,876 +0.00(+0.02%)
Aug 16, 2019 24.31 24.32 24.31 24.32 303 +0.00(+0.00%)
Aug 15, 2019 24.32 24.32 24.32 24.32 97 +0.00(+0.00%)
Aug 14, 2019 24.30 24.32 24.28 24.32 1,777 +0.02(+0.08%)
Aug 13, 2019 24.31 24.32 24.26 24.30 416,937 -0.01(-0.06%)
Aug 12, 2019 24.36 24.36 24.30 24.32 3,411 +0.01(+0.04%)
Aug 09, 2019 24.29 24.35 24.26 24.31 2,930 -0.00(-0.02%)
Aug 08, 2019 24.32 24.34 24.30 24.31 1,026 +0.00(+0.00%)
Aug 07, 2019 24.34 24.34 24.30 24.31 1,137 -0.01(-0.04%)
Aug 06, 2019 24.32 24.34 24.30 24.32 1,383 +0.01(+0.06%)
Aug 05, 2019 24.28 24.33 24.28 24.31 2,499 +0.00(+0.00%)
Aug 02, 2019 24.31 24.31 24.31 24.31 101 +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.