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 (%)
Oct 31, 2014 94.87 94.87 94.87 94.87 1,476 -0.19(-0.20%)
Oct 30, 2014 94.91 95.06 94.91 95.05 1,857 +0.02(+0.02%)
Oct 29, 2014 95.13 95.13 95.02 95.04 3,429 -0.20(-0.21%)
Oct 28, 2014 95.23 95.23 95.23 95.23 105 +0.06(+0.06%)
Oct 27, 2014 95.25 95.26 95.18 95.18 688 -0.14(-0.15%)
Oct 24, 2014 95.36 95.36 95.32 95.32 324 +0.08(+0.09%)
Oct 23, 2014 95.22 95.23 95.17 95.23 1,166 -0.08(-0.08%)
Oct 22, 2014 95.31 95.31 95.31 95.31 262 -0.10(-0.11%)
Oct 20, 2014 95.38 95.41 95.41 95.41 2,531 +0.27(+0.29%)
Oct 17, 2014 95.27 95.27 95.14 95.14 254 -0.29(-0.31%)
Oct 16, 2014 95.61 95.61 95.43 95.43 527 +0.36(+0.38%)
Oct 10, 2014 95.18 95.07 95.07 95.07 5,485 -0.10(-0.11%)
Oct 09, 2014 95.08 95.19 95.08 95.18 1,423 +0.09(+0.10%)
Oct 08, 2014 94.86 95.08 94.86 95.08 1,803 +0.35(+0.37%)
Oct 07, 2014 94.73 94.73 94.73 94.73 210 +0.07(+0.07%)
Oct 06, 2014 94.55 94.67 94.55 94.67 2,065 +0.08(+0.08%)
Oct 03, 2014 94.55 94.59 94.41 94.59 3,205 -0.01(-0.01%)
Oct 02, 2014 94.69 94.81 94.60 94.60 2,729 +0.11(+0.12%)
Oct 01, 2014 94.39 94.63 94.39 94.49 8,829 -0.03(-0.03%)
Sep 30, 2014 94.51 94.51 94.51 94.51 923 +0.07(+0.07%)
Sep 29, 2014 94.44 94.45 94.44 94.45 274 +0.03(+0.03%)
Sep 26, 2014 94.43 94.43 94.42 94.42 833 -0.19(-0.20%)
Sep 25, 2014 94.61 94.61 94.61 94.61 136 +0.00(+0.00%)
Sep 24, 2014 94.58 94.63 94.56 94.61 2,975 +0.08(+0.08%)
Sep 23, 2014 94.53 94.53 94.53 94.53 332 +0.05(+0.05%)
Sep 22, 2014 94.43 94.50 94.37 94.48 1,578 +0.23(+0.24%)
Sep 19, 2014 94.26 94.26 94.26 94.26 174 +0.00(+0.00%)
Sep 18, 2014 94.35 94.35 94.26 94.26 1,003 -0.23(-0.24%)
Sep 17, 2014 94.48 94.49 94.48 94.49 508 -0.10(-0.11%)
Sep 16, 2014 94.44 94.59 94.44 94.59 8,339 +0.23(+0.25%)
Sep 12, 2014 94.36 94.36 94.36 94.36 421 -0.11(-0.12%)
Sep 11, 2014 94.47 94.47 94.46 94.46 1,055 -0.32(-0.33%)
Sep 10, 2014 94.78 94.78 94.78 94.78 6 +0.00(+0.00%)
Sep 08, 2014 94.78 94.78 94.78 94.78 6,329 -0.29(-0.31%)
Sep 05, 2014 94.95 95.07 95.07 95.07 1 +0.00(+0.00%)
Sep 02, 2014 95.07 95.07 95.07 95.07 0 +0.00(+0.00%)
Aug 29, 2014 95.01 95.07 95.07 95.07 1,687 +0.06(+0.06%)
Aug 28, 2014 95.02 95.02 95.02 95.02 209 +0.13(+0.14%)
Aug 26, 2014 94.88 94.88 94.88 94.88 4,219 -0.04(-0.05%)
Aug 21, 2014 94.93 94.93 94.93 94.93 421 -0.11(-0.12%)
Aug 20, 2014 95.04 95.04 95.04 95.04 209 -0.04(-0.05%)
Aug 15, 2014 95.08 95.08 95.08 95.08 421 +0.26(+0.27%)
Aug 12, 2014 94.83 94.83 94.83 94.83 0 +0.00(+0.00%)
Aug 11, 2014 94.83 94.83 94.83 94.83 42 +0.00(+0.00%)
Aug 07, 2014 94.83 94.83 94.83 94.83 0 +0.00(+0.00%)
Aug 06, 2014 94.83 94.83 94.83 94.83 1 +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.