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 (%)
Dec 17, 2018 25.18 25.18 0 +0.00(+0.00%)
Dec 14, 2018 25.16 25.18 25.15 25.17 105,300 +0.01(+0.04%)
Dec 13, 2018 25.15 25.18 25.15 25.16 26,615 +0.00(+0.00%)
Dec 12, 2018 25.16 25.17 25.16 25.16 32,760 -0.00(-0.02%)
Dec 11, 2018 25.15 25.17 25.15 25.16 25,990 +0.01(+0.04%)
Dec 10, 2018 25.19 25.19 25.14 25.16 38,543 +0.01(+0.02%)
Dec 07, 2018 25.14 25.17 25.14 25.15 21,400 -0.01(-0.04%)
Dec 06, 2018 25.13 25.18 25.12 25.16 54,145 +0.00(+0.00%)
Dec 04, 2018 25.14 25.18 25.13 25.16 24,300 +0.02(+0.07%)
Dec 03, 2018 25.12 25.14 25.10 25.14 52,066 -0.01(-0.03%)
Nov 30, 2018 25.13 25.16 25.13 25.15 21,400 +0.02(+0.08%)
Nov 29, 2018 25.13 25.20 25.12 25.13 24,411 -0.01(-0.04%)
Nov 28, 2018 25.12 25.16 25.12 25.14 76,470 +0.02(+0.06%)
Nov 27, 2018 25.12 25.15 25.12 25.12 54,616 -0.02(-0.10%)
Nov 26, 2018 25.12 25.16 25.12 25.15 43,877 -0.01(-0.04%)
Nov 23, 2018 25.15 25.16 25.12 25.16 19,500 +0.02(+0.06%)
Nov 21, 2018 25.14 25.14 25.14 0 +0.03(+0.11%)
Nov 20, 2018 25.11 25.15 25.11 25.12 124,499 -0.00(-0.01%)
Nov 19, 2018 25.11 25.15 25.10 25.12 27,684 +0.02(+0.08%)
Nov 16, 2018 25.11 25.13 25.10 25.10 47,000 -0.02(-0.08%)
Nov 15, 2018 25.10 25.14 25.10 25.12 33,884 -0.00(-0.01%)
Nov 14, 2018 25.12 25.13 25.11 25.12 33,689 +0.00(+0.01%)
Nov 13, 2018 25.10 25.14 25.10 25.12 22,234 +0.00(+0.01%)
Nov 12, 2018 25.10 25.14 25.10 25.12 26,633 -0.00(-0.01%)
Nov 09, 2018 25.10 25.13 25.10 25.12 56,100 +0.01(+0.04%)
Nov 08, 2018 25.11 25.17 25.09 25.11 31,755 -0.00(-0.00%)
Nov 07, 2018 25.12 25.14 25.11 25.11 11,409 -0.01(-0.03%)
Nov 06, 2018 25.10 25.13 25.09 25.12 31,485 +0.01(+0.03%)
Nov 05, 2018 25.10 25.13 25.09 25.11 16,816 +0.01(+0.04%)
Nov 02, 2018 25.15 25.15 25.08 25.10 25,900 +0.00(+0.01%)
Nov 01, 2018 25.11 25.11 25.07 25.10 34,892 +0.00(+0.01%)
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%)
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.