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 (%)
Nov 30, 2016 23.11 23.11 23.07 23.07 3,326 -0.05(-0.22%)
Nov 29, 2016 23.17 23.17 23.03 23.12 4,083 +0.08(+0.36%)
Nov 28, 2016 23.11 23.11 23.04 23.04 4,272 -0.07(-0.32%)
Nov 25, 2016 23.09 23.11 23.04 23.11 9,819 +0.02(+0.08%)
Nov 23, 2016 23.10 23.10 23.10 0 -0.02(-0.10%)
Nov 22, 2016 23.14 23.14 23.11 23.12 7,198 -0.02(-0.10%)
Nov 21, 2016 23.13 23.15 23.13 23.14 15,484 +0.06(+0.26%)
Nov 18, 2016 23.19 23.19 23.08 23.08 10,448 -0.12(-0.54%)
Nov 17, 2016 23.18 23.21 23.18 23.21 1,039 +0.14(+0.61%)
Nov 16, 2016 23.08 23.21 23.07 23.07 5,962 -0.00(-0.01%)
Nov 15, 2016 23.05 23.23 23.05 23.07 2,215 -0.13(-0.55%)
Nov 14, 2016 23.16 23.20 23.16 23.20 1,015 +0.06(+0.24%)
Nov 11, 2016 23.25 23.25 23.14 23.14 1,889 -0.11(-0.48%)
Nov 10, 2016 23.21 23.31 23.19 23.26 11,309 -0.04(-0.15%)
Nov 09, 2016 23.34 23.34 23.25 23.29 4,775 -0.07(-0.29%)
Nov 08, 2016 23.41 23.41 23.34 23.36 7,612 -0.03(-0.12%)
Nov 07, 2016 23.39 23.40 23.34 23.39 5,060 -0.02(-0.08%)
Nov 04, 2016 23.41 23.41 23.34 23.41 3,498 +0.02(+0.10%)
Nov 03, 2016 23.37 23.41 23.35 23.38 16,484 +0.01(+0.06%)
Nov 02, 2016 23.37 23.39 23.35 23.37 10,411 -0.02(-0.08%)
Nov 01, 2016 23.39 23.39 23.34 23.39 20,264 -0.00(-0.00%)
Oct 31, 2016 23.37 23.39 23.35 23.39 10,909 +0.02(+0.10%)
Oct 28, 2016 23.36 23.36 23.30 23.36 3,914 +0.02(+0.10%)
Oct 27, 2016 23.35 23.35 23.26 23.34 9,122 -0.03(-0.12%)
Oct 26, 2016 23.35 23.38 23.35 23.37 1,589 -0.00(-0.01%)
Oct 25, 2016 23.36 23.38 23.34 23.37 3,090 -0.01(-0.03%)
Oct 24, 2016 23.34 23.39 23.34 23.38 2,425 +0.07(+0.31%)
Oct 21, 2016 23.38 23.38 23.30 23.30 645 -0.07(-0.30%)
Oct 20, 2016 23.41 23.41 23.35 23.37 4,574 -0.03(-0.13%)
Oct 19, 2016 23.42 23.43 23.33 23.41 9,943 +0.03(+0.14%)
Oct 18, 2016 23.35 23.40 23.35 23.37 1,187 -0.04(-0.15%)
Oct 17, 2016 23.36 23.41 23.36 23.41 1,714 +0.07(+0.30%)
Oct 14, 2016 23.39 23.39 23.34 23.34 5,976 -0.01(-0.02%)
Oct 13, 2016 23.31 23.35 23.25 23.34 5,450 -0.01(-0.04%)
Oct 12, 2016 23.29 23.35 23.24 23.35 23,129 +0.09(+0.37%)
Oct 11, 2016 23.35 23.35 23.26 23.26 3,196 -0.09(-0.37%)
Oct 10, 2016 23.29 23.35 23.26 23.35 2,301 +0.01(+0.04%)
Oct 07, 2016 23.32 23.35 23.29 23.34 3,485 +0.04(+0.16%)
Oct 06, 2016 23.36 23.36 23.30 23.30 22,426 -0.02(-0.08%)
Oct 05, 2016 23.32 23.36 23.29 23.32 1,487 -0.00(-0.00%)
Oct 04, 2016 23.37 23.39 23.32 23.32 6,200 -0.07(-0.32%)
Oct 03, 2016 23.41 23.41 23.29 23.40 7,022 +0.06(+0.24%)
Sep 30, 2016 23.44 23.44 23.34 23.34 7,139 -0.05(-0.20%)
Sep 29, 2016 23.43 23.43 23.36 23.39 7,262 -0.04(-0.16%)
Sep 28, 2016 23.42 23.44 23.30 23.43 431,985 +0.07(+0.28%)
Sep 27, 2016 23.35 23.36 23.35 23.36 708 -0.01(-0.04%)
Sep 26, 2016 23.36 23.37 23.29 23.37 12,098 -0.02(-0.08%)
Sep 23, 2016 23.37 23.40 23.33 23.39 4,163 +0.05(+0.20%)
Sep 22, 2016 23.36 23.38 23.32 23.34 5,256 -0.05(-0.20%)
Sep 21, 2016 23.35 23.39 23.30 23.39 8,911 +0.06(+0.26%)
Sep 20, 2016 23.34 23.35 23.34 23.33 6,839 -0.04(-0.18%)
Sep 19, 2016 23.36 23.38 23.30 23.37 8,280 +0.00(+0.02%)
Sep 16, 2016 23.39 23.39 23.30 23.36 8,037 -0.02(-0.10%)
Sep 15, 2016 23.39 23.39 23.28 23.39 5,619 +0.02(+0.08%)
Sep 14, 2016 23.30 23.38 23.29 23.37 18,040 +0.01(+0.06%)
Sep 13, 2016 23.37 23.40 23.31 23.36 16,516 +0.09(+0.38%)
Sep 12, 2016 23.27 23.27 23.27 23.27 232 -0.04(-0.16%)
Sep 09, 2016 23.36 23.40 23.30 23.30 7,756 -0.06(-0.24%)
Sep 08, 2016 23.46 23.46 23.36 23.36 47,793 -0.07(-0.32%)
Sep 07, 2016 23.42 23.47 23.42 23.43 5,559 +0.01(+0.04%)
Sep 06, 2016 23.42 23.47 23.42 23.43 2,435 +0.01(+0.04%)
Sep 02, 2016 23.43 23.42 23.42 23.42 18,263 -0.02(-0.08%)
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.