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 (%)
Mar 31, 2015 95.61 95.61 95.61 95.61 297 +0.11(+0.11%)
Mar 30, 2015 95.49 95.50 94.76 95.50 1,901 +0.08(+0.08%)
Mar 27, 2015 95.33 95.42 95.33 95.42 2,868 +0.13(+0.13%)
Mar 26, 2015 95.33 95.33 95.24 95.30 1,392 +0.09(+0.09%)
Mar 25, 2015 96.01 96.01 95.21 95.21 21,662 -0.27(-0.28%)
Mar 24, 2015 95.40 95.48 95.40 95.48 927 +0.24(+0.25%)
Mar 23, 2015 95.22 95.28 95.22 95.23 1,348 +0.00(+0.00%)
Mar 20, 2015 94.88 95.23 94.88 95.23 4,969 +0.53(+0.56%)
Mar 19, 2015 94.51 95.15 94.34 94.70 9,379 -0.60(-0.63%)
Mar 18, 2015 94.66 95.30 94.66 95.30 5,012 +1.01(+1.07%)
Mar 17, 2015 94.61 95.79 94.29 94.29 12,027 -0.29(-0.30%)
Mar 16, 2015 94.65 94.65 94.57 94.57 6,002 +0.25(+0.27%)
Mar 13, 2015 94.34 94.34 94.32 94.32 672 -0.04(-0.05%)
Mar 12, 2015 94.48 94.48 94.36 94.36 2,010 +0.03(+0.03%)
Mar 11, 2015 94.16 94.34 94.16 94.34 1,573 +0.17(+0.18%)
Mar 10, 2015 94.25 94.25 94.08 94.17 1,604 +0.05(+0.06%)
Mar 09, 2015 94.11 94.11 94.11 94.11 450 +0.06(+0.07%)
Mar 06, 2015 94.09 94.09 93.66 94.05 1,660 -0.49(-0.52%)
Mar 05, 2015 94.49 94.86 94.36 94.54 1,731 +0.25(+0.27%)
Mar 04, 2015 94.42 94.42 94.03 94.29 1,462 -0.01(-0.01%)
Mar 03, 2015 94.35 94.35 94.15 94.30 4,083 -0.08(-0.09%)
Mar 02, 2015 94.39 94.41 94.26 94.38 2,304 -0.24(-0.25%)
Feb 27, 2015 95.50 95.50 94.44 94.62 32,413 -0.64(-0.68%)
Feb 26, 2015 95.25 95.58 95.22 95.27 3,277 -0.17(-0.18%)
Feb 25, 2015 95.82 95.82 94.83 95.44 1,237 +0.06(+0.06%)
Feb 24, 2015 95.32 95.43 94.87 95.38 3,544 +0.41(+0.43%)
Feb 23, 2015 94.51 94.97 94.51 94.97 2,677 +0.82(+0.88%)
Feb 20, 2015 94.63 94.98 94.14 94.14 1,304 -0.47(-0.50%)
Feb 19, 2015 94.60 94.80 94.09 94.62 3,029 +0.26(+0.28%)
Feb 17, 2015 94.43 94.43 94.22 94.36 554 -0.23(-0.24%)
Feb 13, 2015 94.64 94.58 94.58 94.58 10,272 -0.17(-0.18%)
Feb 12, 2015 94.83 94.83 94.48 94.75 1,902 +0.17(+0.18%)
Feb 11, 2015 94.52 94.80 94.13 94.58 2,637 +0.06(+0.06%)
Feb 10, 2015 94.43 94.67 94.04 94.52 1,339 -0.17(-0.18%)
Feb 09, 2015 94.64 94.72 93.99 94.69 2,520 -0.06(-0.06%)
Feb 06, 2015 94.55 94.75 94.55 94.75 876 -0.46(-0.49%)
Feb 05, 2015 95.24 95.35 95.21 95.21 943 +0.07(+0.08%)
Feb 04, 2015 95.14 95.14 95.14 95.14 250 +0.40(+0.43%)
Feb 03, 2015 95.07 96.36 94.63 94.73 134,087 -0.48(-0.50%)
Feb 02, 2015 95.28 95.28 95.21 95.21 1,397 +0.42(+0.45%)
Jan 30, 2015 95.19 95.58 94.64 94.79 1,884 -0.10(-0.11%)
Jan 29, 2015 94.93 94.93 94.54 94.89 1,771 -0.43(-0.45%)
Jan 28, 2015 94.78 95.32 94.78 95.32 601 +0.72(+0.76%)
Jan 27, 2015 94.61 95.14 94.61 94.61 2,161 +0.06(+0.06%)
Jan 26, 2015 94.55 94.55 94.55 94.55 494 -0.13(-0.14%)
Jan 23, 2015 94.81 94.85 94.18 94.68 1,460 +0.79(+0.84%)
Jan 22, 2015 95.54 95.54 93.89 93.89 4,335 -0.55(-0.58%)
Jan 21, 2015 94.54 94.55 94.44 94.44 1,338 -0.09(-0.09%)
Jan 20, 2015 94.71 94.72 94.39 94.53 1,899 -0.26(-0.28%)
Jan 16, 2015 94.79 94.79 94.79 94.79 732 +0.49(+0.52%)
Jan 15, 2015 94.45 95.01 94.30 94.30 1,420 -0.32(-0.34%)
Jan 14, 2015 94.21 94.62 94.21 94.62 1,804 +0.25(+0.27%)
Jan 13, 2015 94.37 94.37 94.37 94.37 897 -0.03(-0.03%)
Jan 12, 2015 93.86 94.40 93.86 94.40 1,426 +0.32(+0.34%)
Jan 09, 2015 94.64 94.64 94.07 94.07 1,643 +0.19(+0.20%)
Jan 08, 2015 94.47 94.47 93.51 93.88 53,184 -0.57(-0.61%)
Jan 07, 2015 94.64 94.64 93.48 94.46 1,210 -0.23(-0.25%)
Jan 06, 2015 93.50 94.77 93.50 94.69 2,574 +1.47(+1.58%)
Jan 05, 2015 94.11 94.43 93.13 93.21 5,358 -0.98(-1.04%)
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.