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 (%)
Mar 29, 2018 24.84 24.84 24.84 0 +0.01(+0.04%)
Mar 28, 2018 24.81 24.83 24.80 24.83 351,751 +0.02(+0.08%)
Mar 27, 2018 24.81 24.82 24.80 24.81 68,575 +0.00(+0.00%)
Mar 26, 2018 24.80 24.82 24.80 24.81 20,487 -0.01(-0.04%)
Mar 23, 2018 24.79 24.82 24.79 24.82 53,828 +0.02(+0.08%)
Mar 22, 2018 24.79 24.81 24.79 24.80 31,829 -0.01(-0.04%)
Mar 21, 2018 24.81 24.81 24.77 24.81 42,030 +0.00(+0.00%)
Mar 20, 2018 24.79 24.81 24.79 24.81 73,875 +0.00(+0.00%)
Mar 19, 2018 24.81 24.81 24.79 24.81 53,073 +0.01(+0.04%)
Mar 16, 2018 24.81 24.82 24.79 24.80 30,602 -0.01(-0.04%)
Mar 15, 2018 24.81 24.82 24.80 24.81 45,854 +0.00(+0.00%)
Mar 14, 2018 24.81 24.81 24.79 24.81 42,362 +0.01(+0.04%)
Mar 13, 2018 24.82 24.82 24.79 24.80 56,323 +0.00(+0.00%)
Mar 12, 2018 24.81 24.81 24.79 24.80 39,522 +0.00(+0.00%)
Mar 09, 2018 24.80 24.81 24.78 24.80 111,243 +0.00(+0.00%)
Mar 08, 2018 24.79 24.80 24.79 24.80 59,365 +0.00(+0.00%)
Mar 07, 2018 24.79 24.80 42,524 +0.01(+0.04%)
Mar 06, 2018 24.78 24.81 24.77 24.79 148,726 +0.00(+0.00%)
Mar 05, 2018 24.80 24.81 24.78 24.79 78,905 +0.00(+0.00%)
Mar 02, 2018 24.79 24.80 24.77 24.79 86,172 +0.00(+0.00%)
Mar 01, 2018 24.79 24.81 24.78 24.79 24,735 +0.00(+0.02%)
Feb 28, 2018 24.77 24.79 24.77 24.78 41,224 +0.00(+0.00%)
Feb 27, 2018 24.79 24.79 24.77 24.78 46,172 +0.00(+0.02%)
Feb 26, 2018 24.79 24.79 24.77 24.78 43,476 -0.01(-0.05%)
Feb 23, 2018 24.80 24.80 24.77 24.79 24,096 -0.00(-0.01%)
Feb 22, 2018 24.77 24.79 24.77 24.79 9,961 +0.02(+0.08%)
Feb 21, 2018 24.78 24.80 24.76 24.77 81,171 -0.01(-0.04%)
Feb 20, 2018 24.76 24.81 24.76 24.78 52,823 -0.01(-0.02%)
Feb 16, 2018 24.79 24.79 24.79 0 -0.00(-0.01%)
Feb 15, 2018 24.79 24.79 24.76 24.79 52,926 +0.02(+0.07%)
Feb 14, 2018 24.78 24.78 24.76 24.77 144,214 -0.01(-0.04%)
Feb 13, 2018 24.77 24.78 24.76 24.78 29,635 +0.01(+0.06%)
Feb 12, 2018 24.77 24.78 24.76 24.77 172,658 -0.00(-0.02%)
Feb 09, 2018 24.76 24.77 24.75 24.77 56,103 -0.01(-0.04%)
Feb 08, 2018 24.77 24.78 24.75 24.78 36,480 +0.01(+0.05%)
Feb 07, 2018 24.76 24.76 24.76 24.77 30,331 -0.00(-0.01%)
Feb 06, 2018 24.76 24.79 24.75 24.77 61,698 +0.00(+0.00%)
Feb 05, 2018 24.78 24.78 24.76 24.77 53,061 +0.00(+0.00%)
Feb 02, 2018 24.79 24.80 24.73 24.77 909,591 -0.03(-0.12%)
Feb 01, 2018 24.79 24.81 24.79 24.80 277,680 +0.02(+0.07%)
Jan 31, 2018 24.82 24.82 24.77 24.79 74,480 -0.01(-0.05%)
Jan 30, 2018 24.82 24.82 24.78 24.80 85,120 +0.02(+0.07%)
Jan 29, 2018 24.78 24.82 24.77 24.78 69,436 -0.02(-0.08%)
Jan 26, 2018 24.77 24.80 24.77 24.80 103,340 +0.01(+0.04%)
Jan 25, 2018 24.77 24.80 24.76 24.79 157,678 +0.02(+0.06%)
Jan 24, 2018 24.76 24.78 24.76 24.78 59,621 +0.00(+0.02%)
Jan 23, 2018 24.77 24.78 24.76 24.77 62,384 -0.01(-0.04%)
Jan 22, 2018 24.79 24.79 24.77 24.78 45,605 -0.03(-0.12%)
Jan 19, 2018 24.82 24.82 24.76 24.81 60,544 +0.03(+0.14%)
Jan 18, 2018 24.76 24.79 24.76 24.78 180,057 -0.00(-0.02%)
Jan 17, 2018 24.77 24.79 24.77 24.78 63,611 -0.01(-0.04%)
Jan 16, 2018 24.81 24.81 24.77 24.79 58,553 +0.00(+0.00%)
Jan 12, 2018 24.79 24.79 24.79 0 +0.02(+0.08%)
Jan 11, 2018 24.80 24.80 24.76 24.77 117,503 +0.00(+0.00%)
Jan 10, 2018 24.80 24.80 24.76 24.77 72,102 +0.02(+0.08%)
Jan 09, 2018 24.74 24.78 24.74 24.75 87,094 +0.00(+0.00%)
Jan 08, 2018 24.75 24.80 24.75 24.75 41,076 -0.03(-0.12%)
Jan 05, 2018 24.75 24.80 24.74 24.78 37,461 -0.00(-0.01%)
Jan 04, 2018 24.75 24.81 24.75 24.78 46,716 +0.00(+0.01%)
Jan 03, 2018 24.76 24.80 24.74 24.78 109,039 +0.02(+0.08%)
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.