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 (%)
Feb 29, 2016 23.94 23.97 23.90 23.97 14,240 -0.04(-0.16%)
Feb 26, 2016 23.97 24.01 23.89 24.01 34,578 +0.04(+0.16%)
Feb 25, 2016 23.89 23.97 23.89 23.97 12,573 -0.01(-0.04%)
Feb 24, 2016 23.87 24.00 23.87 23.98 24,113 +0.06(+0.25%)
Feb 23, 2016 23.86 23.93 23.85 23.92 30,317 +0.03(+0.11%)
Feb 22, 2016 23.96 23.97 23.84 23.89 54,876 +0.01(+0.06%)
Feb 19, 2016 23.93 23.94 23.88 23.88 42,555 -0.07(-0.30%)
Feb 18, 2016 23.92 23.93 23.87 23.95 38,244 +0.03(+0.12%)
Feb 17, 2016 23.93 23.93 23.88 23.92 41,093 +0.05(+0.20%)
Feb 16, 2016 23.80 23.91 23.79 23.87 66,852 -0.07(-0.28%)
Feb 12, 2016 23.92 23.94 23.94 23.94 23,003 -0.02(-0.08%)
Feb 11, 2016 23.92 23.96 23.91 23.96 29,903 +0.05(+0.20%)
Feb 10, 2016 23.95 23.95 23.88 23.91 10,042 -0.04(-0.16%)
Feb 09, 2016 23.93 23.96 23.92 23.95 9,059 +0.01(+0.04%)
Feb 08, 2016 23.93 23.96 23.92 23.94 23,311 +0.00(+0.00%)
Feb 05, 2016 23.91 23.94 23.91 23.94 44,060 +0.02(+0.08%)
Feb 04, 2016 24.01 24.01 23.88 23.92 52,681 -0.09(-0.38%)
Feb 03, 2016 23.99 24.02 23.97 24.01 28,028 +0.04(+0.18%)
Feb 02, 2016 23.95 23.99 23.95 23.97 29,833 -0.01(-0.04%)
Feb 01, 2016 24.16 24.16 23.96 23.98 46,499 +0.00(+0.02%)
Jan 29, 2016 23.96 24.03 23.89 23.97 41,001 +0.01(+0.04%)
Jan 28, 2016 23.93 23.96 23.87 23.96 17,061 +0.04(+0.16%)
Jan 27, 2016 23.94 23.94 23.89 23.92 28,632 -0.01(-0.04%)
Jan 26, 2016 23.95 23.97 23.91 23.93 56,327 -0.05(-0.20%)
Jan 25, 2016 23.91 24.02 23.91 23.98 33,284 +0.02(+0.08%)
Jan 22, 2016 23.93 23.96 23.91 23.96 25,592 -0.03(-0.12%)
Jan 21, 2016 24.01 24.01 23.90 23.99 30,080 +0.04(+0.16%)
Jan 20, 2016 23.96 24.02 23.90 23.95 48,333 -0.01(-0.04%)
Jan 19, 2016 23.89 24.06 23.86 23.96 47,144 -0.05(-0.20%)
Jan 15, 2016 24.02 24.01 24.01 24.01 115,802 +0.04(+0.16%)
Jan 14, 2016 23.95 23.99 23.94 23.97 11,594 +0.00(+0.00%)
Jan 13, 2016 23.94 24.10 23.91 23.97 36,651 +0.01(+0.04%)
Jan 12, 2016 23.94 24.02 23.92 23.96 33,150 +0.01(+0.04%)
Jan 11, 2016 23.89 23.96 23.89 23.95 12,607 +0.04(+0.16%)
Jan 08, 2016 23.96 25.02 23.88 23.91 113,518 -0.01(-0.04%)
Jan 07, 2016 23.93 23.97 23.86 23.92 7,008 -0.01(-0.04%)
Jan 06, 2016 23.94 23.97 23.82 23.93 7,493 +0.07(+0.28%)
Jan 05, 2016 23.88 24.04 23.81 23.87 33,395 +0.04(+0.16%)
Jan 04, 2016 23.88 23.94 23.76 23.83 21,508 -0.03(-0.12%)
Dec 31, 2015 23.76 23.86 23.86 23.86 4,188 -0.04(-0.16%)
Dec 30, 2015 23.85 23.91 23.70 23.90 40,006 +0.09(+0.36%)
Dec 29, 2015 23.90 23.90 23.58 23.81 27,318 -0.09(-0.36%)
Dec 28, 2015 23.90 23.90 23.80 23.90 8,486 +0.02(+0.08%)
Dec 24, 2015 23.89 23.88 23.88 23.88 8,585 -0.00(-0.02%)
Dec 23, 2015 23.91 23.91 23.86 23.88 29,103 +0.01(+0.04%)
Dec 22, 2015 23.86 23.89 23.86 23.87 26,273 -0.03(-0.12%)
Dec 21, 2015 23.91 23.91 23.88 23.90 31,662 +0.03(+0.14%)
Dec 18, 2015 23.95 23.95 23.85 23.87 23,091 -0.01(-0.02%)
Dec 17, 2015 23.83 23.88 23.82 23.87 46,823 +0.04(+0.16%)
Dec 16, 2015 23.84 23.91 23.76 23.83 54,646 -0.04(-0.16%)
Dec 15, 2015 23.90 23.92 23.85 23.87 13,850 -0.06(-0.24%)
Dec 14, 2015 23.86 23.94 23.86 23.93 371,907 +0.03(+0.12%)
Dec 11, 2015 23.90 23.90 23.89 23.90 10,482 -0.03(-0.12%)
Dec 10, 2015 23.98 23.98 23.90 23.93 7,250 +0.03(+0.12%)
Dec 09, 2015 23.86 23.97 23.86 23.90 4,525 +0.00(+0.00%)
Dec 08, 2015 23.94 23.99 23.87 23.90 18,779 -0.05(-0.22%)
Dec 07, 2015 23.97 23.97 23.91 23.95 4,256 +0.02(+0.08%)
Dec 04, 2015 23.90 23.97 23.90 23.93 9,228 -0.01(-0.06%)
Dec 03, 2015 23.93 23.98 23.88 23.95 19,579 -0.02(-0.08%)
Dec 02, 2015 23.93 23.97 23.93 23.97 12,973 +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.