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, 2017 24.70 24.74 24.70 24.72 51,767 +0.00(+0.00%)
Oct 30, 2017 24.74 24.71 24.72 28,245 +0.02(+0.08%)
Oct 27, 2017 24.73 24.74 24.70 24.70 31,563 -0.01(-0.04%)
Oct 26, 2017 24.70 24.73 24.70 24.71 21,935 +0.01(+0.04%)
Oct 25, 2017 24.69 24.73 24.69 24.70 269,599 -0.03(-0.12%)
Oct 24, 2017 24.74 24.74 24.70 24.73 23,352 +0.01(+0.04%)
Oct 23, 2017 24.73 24.74 24.70 24.72 59,633 +0.01(+0.02%)
Oct 20, 2017 24.76 24.76 24.70 24.72 27,548 -0.01(-0.03%)
Oct 19, 2017 24.73 24.73 24.71 24.72 37,344 -0.01(-0.04%)
Oct 18, 2017 24.76 24.76 24.69 24.73 74,571 +0.01(+0.04%)
Oct 17, 2017 24.71 24.72 24.70 24.72 47,852 +0.00(+0.00%)
Oct 16, 2017 24.72 24.72 24.71 24.72 62,062 +0.01(+0.04%)
Oct 13, 2017 24.72 24.72 24.68 24.71 64,906 +0.00(+0.00%)
Oct 12, 2017 24.72 24.72 24.70 24.71 47,892 +0.00(+0.00%)
Oct 11, 2017 24.71 24.71 24.68 24.71 54,263 +0.00(+0.00%)
Oct 10, 2017 24.71 24.71 24.69 24.71 40,857 -0.00(-0.00%)
Oct 09, 2017 24.70 24.71 24.69 24.71 34,290 +0.01(+0.06%)
Oct 06, 2017 24.68 24.70 24.68 24.70 30,126 -0.01(-0.03%)
Oct 05, 2017 24.71 24.71 24.67 24.71 110,932 -0.01(-0.02%)
Oct 04, 2017 24.71 24.71 24.69 24.71 57,183 +0.02(+0.08%)
Oct 03, 2017 24.69 24.72 24.69 24.69 29,814 -0.02(-0.08%)
Oct 02, 2017 24.72 24.72 24.69 24.71 17,900 +0.01(+0.05%)
Sep 29, 2017 24.72 24.72 24.69 24.70 64,716 -0.02(-0.08%)
Sep 28, 2017 24.73 24.73 24.68 24.72 33,814 +0.01(+0.04%)
Sep 27, 2017 24.71 24.73 24.68 24.71 41,575 +0.01(+0.03%)
Sep 26, 2017 24.70 24.71 24.68 24.70 35,136 +0.02(+0.09%)
Sep 25, 2017 24.67 24.71 24.67 24.68 58,785 -0.02(-0.08%)
Sep 22, 2017 24.70 24.71 24.67 24.70 39,127 +0.00(+0.00%)
Sep 21, 2017 24.68 24.71 24.68 24.70 32,044 +0.03(+0.12%)
Sep 20, 2017 24.69 24.71 24.66 24.67 94,734 -0.02(-0.08%)
Sep 19, 2017 24.69 24.69 24.65 24.69 139,228 +0.01(+0.04%)
Sep 18, 2017 24.68 24.70 24.65 24.68 49,003 +0.02(+0.08%)
Sep 15, 2017 24.67 24.67 24.65 24.66 31,429 -0.01(-0.04%)
Sep 14, 2017 24.67 24.68 24.63 24.67 46,014 +0.00(+0.00%)
Sep 13, 2017 24.63 24.68 24.63 24.67 44,802 +0.00(+0.00%)
Sep 12, 2017 24.70 24.70 24.63 24.67 164,547 -0.01(-0.04%)
Sep 11, 2017 24.69 24.71 24.66 24.68 36,462 -0.01(-0.04%)
Sep 08, 2017 24.68 24.70 24.66 24.69 17,381 +0.01(+0.04%)
Sep 07, 2017 24.66 24.68 24.66 24.68 39,294 -0.00(-0.01%)
Sep 06, 2017 24.68 24.71 24.66 24.68 82,718 +0.01(+0.05%)
Sep 05, 2017 24.70 24.70 24.66 24.67 50,661 +0.00(+0.00%)
Sep 01, 2017 24.69 24.69 24.66 24.67 24,078 +0.00(+0.01%)
Aug 31, 2017 24.68 24.68 24.64 24.67 75,672 -0.01(-0.04%)
Aug 30, 2017 24.66 24.68 24.65 24.68 37,728 +0.02(+0.08%)
Aug 29, 2017 24.65 24.67 24.63 24.66 57,656 +0.01(+0.04%)
Aug 28, 2017 24.64 24.67 24.62 24.65 84,156 +0.00(+0.00%)
Aug 25, 2017 24.65 24.65 24.63 24.65 49,885 +0.00(+0.00%)
Aug 24, 2017 24.67 24.67 24.63 24.65 64,178 +0.00(+0.00%)
Aug 23, 2017 24.65 24.68 24.64 24.65 59,927 +0.00(+0.00%)
Aug 22, 2017 24.68 24.68 24.63 24.65 77,286 +0.01(+0.04%)
Aug 21, 2017 24.65 24.68 24.64 24.64 47,158 -0.04(-0.16%)
Aug 18, 2017 24.67 24.69 24.63 24.68 40,562 +0.03(+0.12%)
Aug 17, 2017 24.65 24.66 24.63 24.65 90,333 +0.01(+0.04%)
Aug 16, 2017 24.65 24.66 24.63 24.64 41,330 -0.01(-0.04%)
Aug 15, 2017 24.64 24.65 24.63 24.65 57,205 +0.00(+0.00%)
Aug 14, 2017 24.64 24.65 24.62 24.65 100,065 +0.01(+0.04%)
Aug 11, 2017 24.64 24.66 24.64 24.64 39,729 +0.00(+0.00%)
Aug 10, 2017 24.65 24.66 24.61 24.64 93,901 +0.00(+0.00%)
Aug 09, 2017 24.65 24.66 24.63 24.64 25,420 -0.01(-0.04%)
Aug 08, 2017 24.63 24.65 24.62 24.65 25,031 +0.01(+0.04%)
Aug 07, 2017 24.66 24.66 24.62 24.64 65,664 +0.00(+0.00%)
Aug 04, 2017 24.65 24.68 24.62 24.64 55,463 -0.01(-0.04%)
Aug 03, 2017 24.65 24.68 24.63 24.65 36,495 +0.00(+0.00%)
Aug 02, 2017 24.65 24.65 24.62 24.65 178,370 +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.