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 (%)
Feb 28, 2019 24.04 24.04 24.01 24.01 5,448 +0.01(+0.03%)
Feb 27, 2019 24.03 24.03 23.99 24.00 5,045 -0.01(-0.06%)
Feb 26, 2019 24.01 24.03 23.98 24.02 22,906 +0.01(+0.04%)
Feb 25, 2019 24.02 24.02 24.00 24.01 6,252 +0.01(+0.04%)
Feb 22, 2019 24.02 24.02 23.97 24.00 1,939 -0.01(-0.04%)
Feb 21, 2019 24.02 24.02 24.01 24.01 4,575 +0.00(+0.02%)
Feb 20, 2019 24.01 24.02 24.00 24.00 3,468 +0.01(+0.06%)
Feb 19, 2019 24.25 24.25 23.97 23.99 3,520 +0.00(+0.00%)
Feb 15, 2019 24.02 24.02 23.98 23.99 1,021 +0.01(+0.04%)
Feb 14, 2019 23.97 23.99 23.97 23.98 3,134 +0.01(+0.04%)
Feb 13, 2019 23.94 24.00 23.94 23.97 8,595 +0.02(+0.09%)
Feb 12, 2019 23.97 23.99 23.95 23.95 6,409 -0.02(-0.07%)
Feb 11, 2019 23.94 24.00 23.94 23.96 3,609 +0.00(+0.00%)
Feb 08, 2019 24.00 24.00 23.96 23.96 7,147 +0.00(+0.02%)
Feb 07, 2019 23.96 23.96 23.96 23.96 513 +0.03(+0.12%)
Feb 06, 2019 23.93 23.98 23.93 23.93 5,231 +0.00(+0.00%)
Feb 05, 2019 23.92 24.00 23.92 23.93 2,326 -0.03(-0.14%)
Feb 04, 2019 23.96 24.00 23.96 23.96 4,338 +0.00(+0.00%)
Feb 01, 2019 23.99 23.99 23.92 23.96 10,108 +0.01(+0.03%)
Jan 31, 2019 23.95 23.98 23.92 23.95 5,940 +0.02(+0.06%)
Jan 30, 2019 23.99 23.99 23.91 23.94 4,139 +0.01(+0.04%)
Jan 29, 2019 23.95 23.95 23.91 23.93 8,648 +0.00(+0.00%)
Jan 28, 2019 23.93 23.93 23.93 23.93 158 +0.00(+0.00%)
Jan 25, 2019 23.95 23.95 23.90 23.93 1,636 +0.00(+0.00%)
Jan 24, 2019 23.96 23.96 23.93 23.93 2,439 +0.02(+0.10%)
Jan 23, 2019 23.90 23.90 23.90 23.90 1,208 -0.01(-0.06%)
Jan 22, 2019 23.91 23.92 23.88 23.92 9,647 +0.01(+0.06%)
Jan 18, 2019 23.92 23.93 23.86 23.90 1,227 -0.01(-0.05%)
Jan 17, 2019 23.94 23.94 23.90 23.91 4,709 -0.00(-0.01%)
Jan 16, 2019 23.93 23.93 23.92 23.92 1,060 +0.00(+0.00%)
Jan 15, 2019 23.92 23.92 23.87 23.92 14,467 +0.06(+0.25%)
Jan 14, 2019 23.86 23.90 23.85 23.86 6,539 +0.00(+0.00%)
Jan 11, 2019 23.86 23.86 23.84 23.86 7,056 +0.00(+0.02%)
Jan 10, 2019 23.91 23.91 23.85 23.85 1,710 -0.01(-0.04%)
Jan 09, 2019 23.90 23.90 23.84 23.86 1,072 -0.01(-0.06%)
Jan 08, 2019 23.88 23.88 23.84 23.88 4,325 +0.02(+0.08%)
Jan 07, 2019 23.83 23.87 23.83 23.86 2,709 -0.04(-0.16%)
Jan 04, 2019 23.92 23.92 23.82 23.90 3,477 +0.05(+0.23%)
Jan 03, 2019 23.88 23.90 23.82 23.84 2,940 -0.01(-0.04%)
Jan 02, 2019 23.85 23.87 23.84 23.85 4,635 +0.01(+0.04%)
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%)
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.