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 (%)
Dec 31, 2018 23.87 23.88 23.81 23.84 3,477 -0.01(-0.06%)
Dec 28, 2018 23.84 23.91 23.81 23.86 5,624 +0.05(+0.21%)
Dec 27, 2018 23.81 23.81 23.81 23.81 2,041 -0.02(-0.10%)
Dec 26, 2018 23.90 23.90 23.81 23.83 6,609 +0.00(+0.00%)
Dec 24, 2018 23.85 23.85 23.82 23.83 1,534 -0.00(-0.02%)
Dec 21, 2018 23.87 23.87 23.83 23.84 4,090 +0.02(+0.08%)
Dec 20, 2018 23.81 23.84 23.80 23.82 2,929 +0.00(+0.02%)
Dec 19, 2018 23.83 23.85 23.80 23.82 8,487 +0.01(+0.04%)
Dec 18, 2018 23.81 23.84 23.81 23.81 648 +0.00(+0.02%)
Dec 17, 2018 23.85 23.85 23.79 23.80 737 +0.00(+0.02%)
Dec 14, 2018 23.75 23.82 23.75 23.80 2,663 -0.02(-0.08%)
Dec 13, 2018 23.79 23.82 23.78 23.82 16,622 +0.03(+0.13%)
Dec 12, 2018 23.76 23.80 23.76 23.78 7,820 +0.01(+0.03%)
Dec 11, 2018 23.76 23.78 23.76 23.78 2,227 +0.00(+0.00%)
Dec 10, 2018 23.83 23.83 23.76 23.78 957 -0.03(-0.14%)
Dec 07, 2018 23.79 23.81 23.75 23.81 13,725 +0.05(+0.21%)
Dec 06, 2018 23.58 23.82 23.58 23.76 2,869 -0.01(-0.04%)
Dec 04, 2018 23.77 23.79 23.73 23.77 6,658 -0.06(-0.25%)
Dec 03, 2018 23.78 23.83 23.78 23.83 2,790 +0.10(+0.41%)
Nov 30, 2018 23.76 23.76 23.71 23.73 3,796 -0.06(-0.25%)
Nov 29, 2018 23.77 23.79 23.77 23.79 488 +0.03(+0.13%)
Nov 28, 2018 23.82 23.82 23.76 23.76 5,612 -0.01(-0.05%)
Nov 27, 2018 23.78 23.78 23.74 23.77 3,462 +0.03(+0.12%)
Nov 26, 2018 23.75 23.75 23.74 23.74 5,817 -0.04(-0.16%)
Nov 23, 2018 23.78 23.78 23.78 23.78 102 +0.02(+0.10%)
Nov 21, 2018 23.76 23.76 23.76 0 -0.01(-0.03%)
Nov 20, 2018 23.73 23.77 23.73 23.77 1,880 +0.01(+0.05%)
Nov 19, 2018 23.73 23.77 23.73 23.75 2,121 -0.02(-0.08%)
Nov 16, 2018 23.91 23.91 23.77 23.77 14,055 +0.05(+0.21%)
Nov 15, 2018 23.73 23.82 23.71 23.72 3,056 +0.01(+0.04%)
Nov 14, 2018 24.64 24.64 23.71 23.71 6,148 +0.01(+0.04%)
Nov 13, 2018 23.70 23.75 23.70 23.70 4,970 -0.11(-0.45%)
Nov 12, 2018 23.86 23.86 23.81 23.81 592 +0.06(+0.24%)
Nov 09, 2018 23.74 23.76 23.73 23.75 1,538 +0.02(+0.10%)
Nov 08, 2018 23.73 23.76 23.73 23.73 7,393 +0.00(+0.02%)
Nov 07, 2018 23.79 23.79 23.71 23.73 5,397 -0.00(-0.01%)
Nov 06, 2018 23.72 23.75 23.72 23.73 2,618 +0.01(+0.03%)
Nov 05, 2018 23.72 23.72 23.71 23.72 2,457 -0.03(-0.13%)
Nov 02, 2018 23.71 23.75 23.71 23.75 3,898 -0.01(-0.04%)
Nov 01, 2018 23.76 23.76 23.72 23.76 112,432 +0.02(+0.07%)
Oct 31, 2018 23.75 23.75 23.75 23.75 327 +0.03(+0.14%)
Oct 30, 2018 23.71 23.73 23.71 23.71 6,608 -0.01(-0.02%)
Oct 29, 2018 23.72 23.72 23.72 23.72 1,033 +0.00(+0.02%)
Oct 26, 2018 23.74 23.75 23.70 23.71 8,426 -0.04(-0.16%)
Oct 25, 2018 23.76 23.76 23.70 23.75 13,576 +0.05(+0.20%)
Oct 24, 2018 23.70 23.73 23.70 23.71 2,990 -0.02(-0.06%)
Oct 23, 2018 23.72 23.72 23.71 23.72 4,239 -0.00(-0.02%)
Oct 22, 2018 23.71 23.72 23.70 23.72 6,012 +0.02(+0.08%)
Oct 19, 2018 23.70 23.70 23.70 23.70 308 +0.00(+0.02%)
Oct 18, 2018 23.69 23.73 23.69 23.70 716 +0.00(+0.02%)
Oct 17, 2018 23.70 23.75 23.70 23.70 6,493 -0.02(-0.09%)
Oct 16, 2018 23.69 23.72 23.69 23.72 1,709 -0.01(-0.04%)
Oct 15, 2018 23.73 23.73 23.70 23.72 620 -0.02(-0.08%)
Oct 12, 2018 23.70 23.74 23.70 23.74 1,438 +0.06(+0.25%)
Oct 11, 2018 23.65 23.74 23.65 23.69 7,578 -0.01(-0.05%)
Oct 10, 2018 23.72 23.72 23.69 23.70 1,651 -0.02(-0.09%)
Oct 09, 2018 23.70 23.72 23.70 23.72 751 +0.00(+0.01%)
Oct 08, 2018 23.73 23.73 23.71 23.71 1,806 -0.01(-0.05%)
Oct 05, 2018 23.73 23.73 23.71 23.72 3,905 +0.00(+0.00%)
Oct 04, 2018 23.71 23.73 23.72 23.72 584 +0.02(+0.08%)
Oct 03, 2018 23.69 23.73 23.69 23.71 5,010 -0.03(-0.12%)
Oct 02, 2018 23.69 23.73 23.69 23.73 2,978 +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.