Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Mar 2020 Term Corp ETF (NY: IBDC )

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 24.35 24.35 24.25 24.35 11,109 +0.03(+0.10%)
Nov 29, 2016 24.28 24.34 24.24 24.32 5,241 -0.02(-0.07%)
Nov 28, 2016 24.23 24.34 24.23 24.34 2,866 +0.12(+0.50%)
Nov 25, 2016 24.26 24.26 24.22 24.22 669 -0.07(-0.29%)
Nov 23, 2016 24.29 24.29 24.29 0 -0.02(-0.10%)
Nov 22, 2016 24.40 24.40 24.29 24.31 8,166 -0.03(-0.11%)
Nov 21, 2016 24.41 24.41 24.26 24.34 6,732 -0.03(-0.11%)
Nov 18, 2016 24.26 24.37 24.26 24.37 5,422 -0.05(-0.19%)
Nov 17, 2016 24.45 24.45 24.35 24.41 3,265 +0.08(+0.34%)
Nov 16, 2016 24.27 24.43 24.27 24.33 5,790 -0.06(-0.26%)
Nov 15, 2016 24.40 24.44 24.33 24.39 4,561 -0.03(-0.11%)
Nov 14, 2016 24.40 24.45 24.31 24.42 13,302 -0.04(-0.17%)
Nov 11, 2016 24.48 24.53 24.42 24.46 18,474 -0.04(-0.15%)
Nov 10, 2016 24.58 24.58 24.40 24.50 13,657 -0.02(-0.08%)
Nov 09, 2016 24.49 24.52 24.47 24.52 3,644 -0.04(-0.15%)
Nov 08, 2016 24.63 24.63 24.49 24.55 11,405 -0.07(-0.26%)
Nov 07, 2016 24.49 24.62 24.49 24.62 12,599 +0.05(+0.21%)
Nov 04, 2016 24.63 24.63 24.56 24.57 2,716 -0.01(-0.02%)
Nov 03, 2016 24.61 24.61 24.57 24.57 2,851 -0.02(-0.08%)
Nov 02, 2016 24.56 24.60 24.51 24.59 4,625 -0.01(-0.04%)
Nov 01, 2016 24.60 24.61 24.50 24.60 8,009 +0.08(+0.33%)
Oct 31, 2016 24.48 24.54 24.48 24.52 6,270 -0.01(-0.05%)
Oct 28, 2016 24.58 24.58 24.49 24.53 4,667 -0.06(-0.25%)
Oct 27, 2016 24.59 24.59 24.48 24.59 5,623 -0.01(-0.04%)
Oct 26, 2016 24.60 24.60 24.48 24.60 1,465 +0.04(+0.18%)
Oct 25, 2016 24.56 24.61 24.56 24.56 1,036 -0.01(-0.05%)
Oct 24, 2016 24.61 24.61 24.56 24.57 1,222 -0.02(-0.09%)
Oct 21, 2016 24.57 24.60 24.51 24.59 3,826 +0.00(+0.00%)
Oct 20, 2016 24.58 24.59 24.56 24.59 1,171 +0.02(+0.08%)
Oct 19, 2016 24.50 24.58 24.50 24.58 3,055 -0.02(-0.07%)
Oct 18, 2016 24.50 24.60 24.50 24.59 7,944 +0.02(+0.08%)
Oct 17, 2016 24.47 24.57 24.46 24.57 1,115 +0.01(+0.03%)
Oct 14, 2016 24.55 24.58 24.52 24.57 9,141 +0.04(+0.18%)
Oct 13, 2016 24.59 24.59 24.52 24.52 1,600 +0.01(+0.03%)
Oct 12, 2016 24.54 24.55 24.44 24.51 6,051 -0.00(-0.02%)
Oct 11, 2016 24.54 24.54 24.46 24.52 8,796 +0.06(+0.24%)
Oct 10, 2016 24.58 24.58 24.46 24.46 3,030 +0.01(+0.02%)
Oct 07, 2016 24.58 24.58 24.29 24.45 5,000 -0.10(-0.42%)
Oct 06, 2016 24.49 24.57 24.49 24.56 1,552 +0.01(+0.04%)
Oct 05, 2016 24.56 24.57 24.45 24.55 15,376 -0.03(-0.11%)
Oct 04, 2016 24.59 24.60 24.50 24.58 3,054 +0.07(+0.28%)
Oct 03, 2016 24.58 24.60 24.51 24.51 2,717 -0.06(-0.25%)
Sep 30, 2016 24.59 24.59 24.54 24.57 11,158 +0.02(+0.07%)
Sep 29, 2016 24.55 24.62 24.55 24.55 4,131 -0.06(-0.26%)
Sep 28, 2016 24.65 24.65 24.54 24.61 4,726 +0.01(+0.03%)
Sep 27, 2016 24.52 24.62 24.52 24.61 6,034 +0.02(+0.08%)
Sep 26, 2016 24.60 24.62 24.55 24.59 5,444 +0.04(+0.15%)
Sep 23, 2016 24.52 24.61 24.52 24.55 8,982 -0.05(-0.22%)
Sep 22, 2016 24.59 24.61 24.54 24.61 16,086 +0.08(+0.31%)
Sep 21, 2016 24.57 24.58 24.53 24.53 11,338 -0.03(-0.12%)
Sep 20, 2016 24.50 24.56 24.50 24.56 19,717 +0.04(+0.15%)
Sep 19, 2016 24.52 24.57 24.52 24.52 2,528 -0.05(-0.19%)
Sep 16, 2016 24.58 24.59 24.52 24.57 13,515 -0.03(-0.11%)
Sep 15, 2016 24.55 24.60 24.48 24.60 11,345 +0.07(+0.30%)
Sep 14, 2016 24.50 24.54 24.48 24.52 4,361 +0.02(+0.09%)
Sep 13, 2016 24.55 24.56 24.45 24.50 12,268 +0.00(+0.02%)
Sep 12, 2016 24.51 24.51 24.48 24.49 3,004 -0.06(-0.23%)
Sep 09, 2016 24.53 24.55 24.51 24.55 3,103 -0.01(-0.04%)
Sep 08, 2016 24.63 24.65 24.56 24.56 2,568 -0.02(-0.08%)
Sep 07, 2016 24.64 24.65 24.56 24.58 3,493 -0.02(-0.08%)
Sep 06, 2016 24.51 24.61 24.51 24.60 7,016 +0.07(+0.30%)
Sep 02, 2016 24.52 24.52 24.52 24.52 5,496 -0.05(-0.22%)
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.