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 (%)
Feb 28, 2019 25.46 25.46 25.42 25.45 23,788 +0.02(+0.08%)
Feb 27, 2019 25.45 25.46 25.41 25.42 13,999 -0.03(-0.12%)
Feb 26, 2019 25.46 25.47 25.45 25.45 62,373 -0.01(-0.04%)
Feb 25, 2019 25.46 25.48 25.43 25.46 7,158 +0.04(+0.17%)
Feb 22, 2019 25.44 25.45 25.41 25.42 7,575 +0.00(+0.00%)
Feb 21, 2019 25.45 25.46 25.41 25.42 11,862 +0.00(+0.00%)
Feb 20, 2019 25.45 25.45 25.41 25.42 11,847 -0.01(-0.04%)
Feb 19, 2019 25.53 25.53 25.43 25.43 17,875 +0.00(+0.02%)
Feb 15, 2019 25.39 25.46 25.39 25.43 24,877 +0.03(+0.14%)
Feb 14, 2019 25.44 25.44 25.39 25.39 23,843 -0.02(-0.08%)
Feb 13, 2019 25.43 25.43 25.41 25.41 26,690 +0.00(+0.02%)
Feb 12, 2019 25.46 25.46 25.39 25.41 17,284 +0.01(+0.04%)
Feb 11, 2019 25.41 25.41 25.39 25.40 8,028 +0.02(+0.08%)
Feb 08, 2019 25.39 25.41 25.38 25.38 16,380 -0.02(-0.08%)
Feb 07, 2019 25.42 25.42 25.39 25.40 8,922 +0.02(+0.06%)
Feb 06, 2019 25.38 25.39 25.36 25.38 46,264 -0.04(-0.14%)
Feb 05, 2019 25.38 25.42 25.37 25.42 8,745 +0.02(+0.10%)
Feb 04, 2019 25.41 25.45 25.36 25.39 24,450 +0.00(+0.00%)
Feb 01, 2019 25.43 25.43 25.39 25.39 9,009 +0.01(+0.04%)
Jan 31, 2019 25.43 25.43 25.35 25.38 13,460 +0.01(+0.06%)
Jan 30, 2019 25.37 25.40 25.34 25.37 11,883 +0.00(+0.02%)
Jan 29, 2019 25.34 25.37 25.33 25.36 10,215 +0.02(+0.10%)
Jan 28, 2019 25.33 25.43 25.33 25.34 20,851 -0.03(-0.13%)
Jan 25, 2019 25.38 25.38 25.35 25.37 4,615 +0.03(+0.12%)
Jan 24, 2019 25.33 25.36 25.33 25.34 7,677 +0.02(+0.10%)
Jan 23, 2019 25.31 25.34 25.31 25.32 18,393 +0.00(+0.00%)
Jan 22, 2019 25.33 25.34 25.31 25.32 6,660 +0.02(+0.08%)
Jan 18, 2019 25.30 25.33 25.28 25.30 20,514 +0.01(+0.04%)
Jan 17, 2019 25.33 25.33 25.28 25.29 10,853 +0.01(+0.04%)
Jan 16, 2019 25.30 25.33 25.27 25.28 25,323 -0.04(-0.15%)
Jan 15, 2019 25.34 25.34 25.29 25.32 8,925 +0.01(+0.06%)
Jan 14, 2019 25.31 25.32 25.30 25.30 5,201 +0.00(+0.02%)
Jan 11, 2019 25.28 25.34 25.25 25.30 24,412 +0.00(+0.02%)
Jan 10, 2019 25.32 25.32 25.29 25.29 2,924 -0.01(-0.06%)
Jan 09, 2019 25.34 25.34 25.29 25.31 9,908 +0.02(+0.08%)
Jan 08, 2019 25.34 25.34 25.28 25.29 11,573 +0.00(+0.02%)
Jan 07, 2019 25.26 25.31 25.25 25.28 5,446 +0.01(+0.02%)
Jan 04, 2019 25.30 25.35 25.25 25.28 2,051 -0.01(-0.06%)
Jan 03, 2019 25.29 25.31 25.28 25.29 26,077 +0.01(+0.04%)
Jan 02, 2019 25.74 25.74 25.28 25.28 6,204 +0.00(+0.00%)
Dec 31, 2018 25.27 25.31 25.27 25.28 12,103 +0.01(+0.04%)
Dec 28, 2018 25.23 25.28 25.23 25.27 6,359 +0.05(+0.21%)
Dec 27, 2018 25.27 25.27 25.21 25.22 26,529 -0.02(-0.08%)
Dec 26, 2018 25.28 25.29 25.21 25.24 27,274 +0.03(+0.12%)
Dec 24, 2018 25.22 25.25 25.21 25.21 2,974 -0.03(-0.12%)
Dec 21, 2018 25.24 25.24 25.22 25.24 14,873 +0.01(+0.04%)
Dec 20, 2018 25.22 25.26 25.21 25.23 7,896 +0.00(+0.02%)
Dec 19, 2018 25.29 25.29 25.23 25.23 10,216 +0.00(+0.02%)
Dec 18, 2018 25.22 25.24 25.21 25.22 15,813 +0.00(+0.01%)
Dec 17, 2018 25.29 25.29 25.18 25.22 6,581 +0.00(+0.02%)
Dec 14, 2018 25.27 25.27 25.19 25.21 51,791 +0.01(+0.06%)
Dec 13, 2018 25.17 25.21 25.17 25.20 15,853 +0.00(+0.02%)
Dec 12, 2018 25.20 25.20 25.18 25.19 28,031 +0.01(+0.04%)
Dec 11, 2018 25.20 25.20 25.18 25.18 8,775 +0.01(+0.04%)
Dec 10, 2018 25.17 25.21 25.16 25.17 8,152 -0.02(-0.10%)
Dec 07, 2018 25.17 25.21 25.17 25.20 19,216 +0.02(+0.10%)
Dec 06, 2018 25.24 25.24 25.17 25.17 11,314 -0.04(-0.15%)
Dec 04, 2018 25.24 25.24 25.18 25.21 8,837 +0.02(+0.07%)
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.