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, 2018 25.09 25.11 25.08 25.09 20,621 +0.02(+0.10%)
Oct 30, 2018 25.10 25.10 25.07 25.07 33,946 -0.03(-0.10%)
Oct 29, 2018 25.08 25.11 25.08 25.10 37,024 +0.00(+0.00%)
Oct 26, 2018 25.08 25.11 25.08 25.10 75,529 -0.00(-0.02%)
Oct 25, 2018 25.08 25.11 25.08 25.10 40,282 +0.02(+0.06%)
Oct 24, 2018 25.09 25.11 25.09 25.09 177,706 -0.00(-0.02%)
Oct 23, 2018 25.11 25.11 25.07 25.09 63,449 +0.00(+0.02%)
Oct 22, 2018 25.07 25.11 25.07 25.09 22,489 +0.00(+0.00%)
Oct 19, 2018 25.08 25.09 25.07 25.09 17,930 +0.02(+0.10%)
Oct 18, 2018 25.09 25.09 25.05 25.06 217,246 -0.01(-0.06%)
Oct 17, 2018 25.06 25.09 25.06 25.08 29,588 +0.00(+0.00%)
Oct 16, 2018 25.07 25.08 25.07 25.08 37,678 +0.01(+0.04%)
Oct 15, 2018 25.06 25.10 25.06 25.07 21,398 -0.02(-0.08%)
Oct 12, 2018 25.10 25.10 25.06 25.09 96,264 +0.03(+0.12%)
Oct 11, 2018 25.06 25.08 25.05 25.06 34,339 -0.01(-0.04%)
Oct 10, 2018 25.08 25.08 25.06 25.07 36,668 -0.00(-0.01%)
Oct 09, 2018 25.08 25.08 25.06 25.07 57,847 -0.00(-0.02%)
Oct 08, 2018 25.05 25.08 25.05 25.07 22,462 +0.02(+0.07%)
Oct 05, 2018 25.05 25.08 25.05 25.06 61,405 -0.01(-0.03%)
Oct 04, 2018 25.06 25.08 25.04 25.06 21,603 +0.01(+0.03%)
Oct 03, 2018 25.04 25.09 25.03 25.06 100,504 +0.00(+0.00%)
Oct 02, 2018 25.06 25.08 25.03 25.06 121,965 +0.00(+0.00%)
Oct 01, 2018 25.06 25.08 25.01 25.06 34,770 +0.03(+0.12%)
Sep 28, 2018 25.03 25.05 25.03 25.03 45,648 -0.02(-0.08%)
Sep 27, 2018 25.05 25.05 25.03 25.05 22,688 +0.02(+0.08%)
Sep 26, 2018 25.05 25.05 25.03 25.03 12,425 -0.01(-0.04%)
Sep 25, 2018 25.05 25.05 25.04 25.04 25,025 +0.00(+0.00%)
Sep 24, 2018 25.03 25.05 25.01 25.04 45,677 +0.01(+0.04%)
Sep 21, 2018 25.02 25.05 25.00 25.03 51,267 -0.01(-0.04%)
Sep 20, 2018 25.03 25.05 25.01 25.04 41,315 +0.02(+0.09%)
Sep 19, 2018 25.02 25.04 25.01 25.02 20,890 -0.02(-0.09%)
Sep 18, 2018 25.02 25.05 25.02 25.04 52,144 +0.00(+0.01%)
Sep 17, 2018 25.05 25.05 25.01 25.04 29,525 -0.00(-0.01%)
Sep 14, 2018 25.05 25.05 25.01 25.04 35,315 +0.02(+0.08%)
Sep 13, 2018 25.01 25.04 25.00 25.02 19,435 -0.00(-0.01%)
Sep 12, 2018 25.05 25.05 25.01 25.02 27,541 -0.00(-0.02%)
Sep 11, 2018 25.03 25.05 25.00 25.03 96,932 +0.02(+0.07%)
Sep 10, 2018 25.01 25.05 25.01 25.01 32,018 +0.00(+0.00%)
Sep 07, 2018 25.00 25.06 25.00 25.01 23,175 -0.01(-0.02%)
Sep 06, 2018 25.02 25.02 25.01 25.01 34,740 +0.01(+0.02%)
Sep 05, 2018 25.06 25.06 25.00 25.01 23,218 -0.01(-0.04%)
Sep 04, 2018 25.03 25.07 25.00 25.02 29,348 +0.01(+0.06%)
Aug 31, 2018 25.00 25.00 25.00 0 +0.01(+0.06%)
Aug 30, 2018 25.02 25.02 24.99 24.99 21,969 -0.02(-0.08%)
Aug 29, 2018 24.99 25.02 24.99 25.01 37,063 +0.01(+0.04%)
Aug 28, 2018 24.98 25.01 24.98 25.00 34,503 -0.01(-0.04%)
Aug 27, 2018 25.00 25.02 24.98 25.01 87,613 +0.00(+0.00%)
Aug 24, 2018 25.01 25.01 24.99 25.01 51,346 +0.01(+0.04%)
Aug 23, 2018 25.01 25.01 24.99 25.00 47,497 -0.01(-0.03%)
Aug 22, 2018 25.00 25.01 24.99 25.01 24,458 +0.01(+0.03%)
Aug 21, 2018 24.99 25.01 24.99 25.00 46,402 -0.01(-0.04%)
Aug 20, 2018 24.98 25.01 24.98 25.01 39,554 +0.01(+0.06%)
Aug 17, 2018 25.00 25.00 24.98 25.00 37,379 -0.00(-0.02%)
Aug 16, 2018 25.00 25.00 24.98 25.00 77,939 +0.00(+0.00%)
Aug 15, 2018 25.00 25.01 24.98 25.00 44,214 +0.00(+0.00%)
Aug 14, 2018 25.00 25.02 24.98 25.00 113,782 +0.01(+0.04%)
Aug 13, 2018 24.99 25.02 24.98 24.99 86,181 -0.01(-0.04%)
Aug 10, 2018 25.02 25.02 24.98 25.00 64,208 +0.00(+0.02%)
Aug 09, 2018 24.98 25.02 24.98 24.99 51,978 +0.01(+0.06%)
Aug 08, 2018 24.98 25.02 24.98 24.98 24,440 -0.02(-0.08%)
Aug 07, 2018 25.00 25.02 24.98 25.00 18,021 +0.01(+0.04%)
Aug 06, 2018 25.00 25.00 24.98 24.99 21,601 +0.01(+0.04%)
Aug 03, 2018 25.01 25.02 24.96 24.98 110,631 -0.05(-0.20%)
Aug 02, 2018 25.00 25.03 24.98 25.03 44,005 +0.03(+0.12%)
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.