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 (%)
Apr 29, 2016 92.65 92.70 92.61 92.67 574 +0.19(+0.20%)
Apr 28, 2016 92.57 92.61 92.48 92.49 3,818 +0.07(+0.08%)
Apr 26, 2016 92.46 92.46 92.18 92.41 26 -0.15(-0.16%)
Apr 25, 2016 92.56 92.56 92.12 92.56 1,616 +0.03(+0.04%)
Apr 22, 2016 92.56 92.59 92.53 92.53 4,039 -0.09(-0.10%)
Apr 21, 2016 92.51 92.62 92.51 92.62 1,755 -0.09(-0.10%)
Apr 19, 2016 92.71 92.71 92.71 92.71 353 +0.00(+0.00%)
Apr 18, 2016 92.67 92.71 92.67 92.71 526 +0.20(+0.22%)
Apr 15, 2016 92.53 92.53 92.47 92.50 1,372 +0.04(+0.04%)
Apr 14, 2016 92.11 92.47 92.11 92.47 337 +0.03(+0.03%)
Apr 13, 2016 92.46 92.54 92.36 92.44 1,504 -0.14(-0.15%)
Apr 12, 2016 92.18 92.58 92.18 92.58 838 +0.35(+0.38%)
Apr 11, 2016 92.68 93.03 92.22 92.22 1,603 -0.46(-0.50%)
Apr 08, 2016 92.75 92.75 92.68 92.69 1,813 +0.08(+0.09%)
Apr 07, 2016 92.09 92.61 92.09 92.61 566 +0.84(+0.92%)
Apr 06, 2016 91.76 91.76 91.76 91.76 481 -0.87(-0.94%)
Apr 05, 2016 92.62 92.63 92.62 92.63 274 +0.52(+0.56%)
Apr 04, 2016 92.43 92.43 91.86 92.11 5,595 +0.20(+0.21%)
Apr 01, 2016 91.92 91.92 91.92 91.92 412 -0.08(-0.09%)
Mar 31, 2016 92.00 92.00 92.00 92.00 238 -0.00(-0.00%)
Mar 30, 2016 92.00 92.32 92.00 92.00 2,457 -0.01(-0.01%)
Mar 29, 2016 91.77 92.04 91.77 92.01 3,403 +0.16(+0.18%)
Mar 24, 2016 91.76 91.84 91.76 91.84 190 +0.13(+0.14%)
Mar 23, 2016 91.63 91.74 91.63 91.72 1,642 +0.10(+0.11%)
Mar 22, 2016 91.62 91.62 91.62 91.62 562 +0.17(+0.18%)
Mar 21, 2016 91.89 91.89 91.46 91.46 813 -0.19(-0.20%)
Mar 18, 2016 91.64 91.64 91.64 91.64 904 +0.66(+0.72%)
Mar 17, 2016 91.49 91.52 90.98 90.98 990 -0.38(-0.42%)
Mar 16, 2016 90.97 91.36 90.89 91.36 1,395 +0.33(+0.37%)
Mar 15, 2016 90.97 91.03 90.97 91.03 611 +0.18(+0.19%)
Mar 14, 2016 90.93 90.93 90.64 90.85 2,522 +0.46(+0.51%)
Mar 11, 2016 90.64 91.00 90.40 90.40 1,902 -0.60(-0.66%)
Mar 10, 2016 91.05 91.05 90.83 90.99 2,675 +0.00(+0.00%)
Mar 09, 2016 90.97 90.99 90.54 90.99 686 +0.02(+0.02%)
Mar 08, 2016 90.90 90.97 90.90 90.97 379 +0.66(+0.73%)
Mar 07, 2016 90.71 90.71 90.45 90.32 1,512 -0.44(-0.49%)
Mar 04, 2016 90.73 90.85 90.65 90.76 3,700 -0.03(-0.04%)
Mar 03, 2016 90.74 90.85 90.72 90.79 1,286 +0.07(+0.08%)
Mar 02, 2016 90.16 90.71 90.16 90.71 549 +0.21(+0.23%)
Feb 29, 2016 90.73 90.86 90.51 90.51 123 -0.12(-0.13%)
Feb 26, 2016 90.63 90.63 90.63 90.63 352 -0.24(-0.27%)
Feb 25, 2016 90.70 90.87 90.25 90.87 3,528 +0.76(+0.84%)
Feb 24, 2016 90.37 90.74 90.11 90.12 2,451 -0.36(-0.40%)
Feb 23, 2016 90.03 90.51 90.03 90.48 3,289 -0.12(-0.13%)
Feb 22, 2016 90.44 90.60 90.18 90.60 1,037 +0.21(+0.24%)
Feb 19, 2016 90.46 90.46 89.96 90.39 8,631 -0.06(-0.07%)
Feb 18, 2016 90.54 90.54 90.29 90.45 3,547 +0.25(+0.28%)
Feb 17, 2016 90.53 90.55 89.72 90.20 11,027 -0.01(-0.01%)
Feb 16, 2016 90.67 90.67 89.84 90.21 812 -0.18(-0.20%)
Feb 12, 2016 90.77 90.39 90.39 90.39 10,375 -0.46(-0.51%)
Feb 11, 2016 90.03 95.01 90.02 90.85 20,847 +0.73(+0.81%)
Feb 09, 2016 90.59 90.59 90.12 90.12 176 -0.27(-0.30%)
Feb 08, 2016 90.57 90.57 90.39 90.39 742 +0.14(+0.15%)
Feb 05, 2016 90.47 90.53 90.22 90.25 1,093 -0.31(-0.35%)
Feb 04, 2016 90.51 90.56 90.51 90.56 6,676 +0.15(+0.17%)
Feb 03, 2016 90.13 90.52 90.13 90.41 744 +0.06(+0.07%)
Feb 02, 2016 90.44 90.44 90.30 90.35 1,258 +0.32(+0.36%)
Feb 01, 2016 89.83 90.38 89.83 90.03 1,936 -0.14(-0.16%)
Jan 28, 2016 90.30 90.30 90.17 90.17 262 +0.21(+0.23%)
Jan 27, 2016 89.96 89.96 89.96 89.96 481 -0.23(-0.25%)
Jan 26, 2016 90.21 90.21 89.83 90.19 1,675 +0.10(+0.12%)
Jan 25, 2016 90.08 90.08 90.08 90.08 372 -0.16(-0.18%)
Jan 22, 2016 89.83 90.31 89.83 90.24 3,314 +0.36(+0.40%)
Jan 21, 2016 90.35 90.35 89.89 89.89 1,567 -0.46(-0.51%)
Jan 20, 2016 90.15 90.54 90.15 90.34 2,491 +0.16(+0.18%)
Jan 19, 2016 90.18 90.18 90.18 90.18 494 -0.01(-0.01%)
Jan 15, 2016 90.19 90.19 90.19 90.19 866 -0.43(-0.47%)
Jan 14, 2016 90.62 90.62 90.62 90.62 417 +0.03(+0.04%)
Jan 13, 2016 90.58 90.62 90.31 90.58 2,221 +0.03(+0.03%)
Jan 12, 2016 90.53 90.56 90.48 90.56 695 +0.04(+0.04%)
Jan 11, 2016 90.48 90.56 90.34 90.52 1,244 -0.06(-0.06%)
Jan 08, 2016 90.57 90.57 90.57 90.57 1,385 +0.14(+0.15%)
Jan 07, 2016 90.28 90.45 90.28 90.44 5,251 +0.25(+0.28%)
Jan 06, 2016 90.16 90.20 90.04 90.19 6,853 +0.20(+0.22%)
Jan 05, 2016 89.94 90.00 89.94 89.99 1,376 +0.46(+0.51%)
Jan 04, 2016 89.77 89.77 89.53 89.53 1,005 -0.44(-0.49%)
Dec 31, 2015 89.95 89.97 89.97 89.97 12,993 +0.21(+0.24%)
Dec 30, 2015 89.76 89.76 89.76 89.76 812 -0.08(-0.09%)
Dec 29, 2015 89.88 89.88 89.51 89.84 2,183 -0.14(-0.15%)
Dec 28, 2015 89.90 89.98 89.90 89.98 453 -0.05(-0.05%)
Dec 24, 2015 89.69 90.03 90.03 90.03 3,464 +0.14(+0.16%)
Dec 23, 2015 89.95 89.95 89.83 89.89 2,718 +0.05(+0.05%)
Dec 22, 2015 89.77 89.84 89.72 89.84 109,802 -0.26(-0.29%)
Dec 21, 2015 90.17 90.34 89.77 90.11 2,279 +0.22(+0.24%)
Dec 18, 2015 89.89 89.89 89.89 89.89 344 +0.03(+0.03%)
Dec 17, 2015 90.02 90.02 89.86 89.86 939 -0.13(-0.15%)
Dec 16, 2015 89.74 90.00 89.74 90.00 462 +0.23(+0.25%)
Dec 15, 2015 90.15 90.15 89.77 89.77 898 -0.18(-0.19%)
Dec 14, 2015 89.94 89.94 89.94 89.94 48,684 -0.47(-0.52%)
Dec 11, 2015 90.41 90.41 90.41 90.41 714 +0.09(+0.10%)
Dec 10, 2015 90.50 90.71 90.33 90.33 1,079 -0.15(-0.17%)
Dec 09, 2015 90.06 90.48 90.06 90.48 663 +0.38(+0.42%)
Dec 08, 2015 90.10 90.10 90.10 90.10 370 -0.20(-0.22%)
Dec 07, 2015 90.46 90.46 90.29 90.30 730 -0.24(-0.26%)
Dec 04, 2015 90.54 90.54 90.54 90.54 392 -0.17(-0.18%)
Dec 01, 2015 90.71 90.71 90.71 90.71 85 +0.33(+0.36%)
Nov 30, 2015 90.71 90.71 90.38 90.38 874 -0.33(-0.37%)
Nov 27, 2015 90.72 90.72 90.72 90.72 394 +0.09(+0.10%)
Nov 25, 2015 90.57 90.63 90.63 90.63 2,608 +0.31(+0.35%)
Nov 24, 2015 90.10 90.32 90.10 90.32 1,295 +0.01(+0.01%)
Nov 23, 2015 90.26 90.54 90.10 90.31 1,812 -0.00(-0.00%)
Nov 19, 2015 90.00 90.33 89.99 90.31 271 +0.30(+0.34%)
Nov 18, 2015 90.00 90.00 90.00 90.00 298 -0.27(-0.30%)
Nov 16, 2015 90.28 90.28 90.28 90.28 122 +0.36(+0.40%)
Nov 13, 2015 90.16 90.16 89.91 89.91 11,550 -0.52(-0.58%)
Nov 12, 2015 89.90 90.44 89.90 90.44 578 +0.40(+0.44%)
Nov 10, 2015 90.04 90.04 90.04 90.04 180 -0.14(-0.15%)
Nov 06, 2015 90.18 90.18 90.18 90.18 415 +0.19(+0.21%)
Nov 05, 2015 90.02 90.58 89.95 89.99 5,314 -0.27(-0.30%)
Nov 04, 2015 90.56 90.56 90.26 90.26 619 -0.20(-0.22%)
Nov 02, 2015 90.46 90.46 90.46 90.47 145 +0.03(+0.03%)
Oct 30, 2015 90.44 90.44 90.44 90.44 207 -0.10(-0.11%)
Oct 29, 2015 90.95 90.54 90.54 90.54 259 -0.41(-0.45%)
Oct 28, 2015 90.95 90.95 90.95 90.95 1,295 -0.32(-0.35%)
Oct 27, 2015 91.28 91.28 91.28 91.28 400 +0.21(+0.23%)
Oct 23, 2015 90.77 91.06 90.77 91.06 238 -0.06(-0.07%)
Oct 22, 2015 90.74 91.13 90.72 91.13 21,289 +0.11(+0.12%)
Oct 21, 2015 90.66 91.02 90.66 91.02 450 +0.10(+0.11%)
Oct 20, 2015 90.75 90.92 90.54 90.92 823 -0.01(-0.01%)
Oct 19, 2015 91.05 91.05 90.91 90.93 679 +0.03(+0.03%)
Oct 16, 2015 90.62 90.90 90.62 90.90 1,456 -0.11(-0.12%)
Oct 14, 2015 90.82 91.09 90.82 91.01 225 +0.11(+0.12%)
Oct 13, 2015 90.83 90.90 90.83 90.90 560 +0.05(+0.05%)
Oct 12, 2015 90.86 90.86 90.85 90.85 825 +0.39(+0.44%)
Oct 09, 2015 91.26 91.27 90.46 90.46 3,382 +0.05(+0.05%)
Oct 08, 2015 90.46 91.82 90.41 90.41 1,134 -0.40(-0.44%)
Oct 07, 2015 90.39 90.82 90.38 90.82 2,018 +0.39(+0.44%)
Oct 05, 2015 90.43 90.43 90.42 90.42 209 -0.14(-0.15%)
Oct 02, 2015 90.56 90.60 90.56 90.56 671 -0.08(-0.09%)
Oct 01, 2015 90.64 90.64 90.64 90.64 738 +0.17(+0.19%)
Sep 30, 2015 90.46 90.47 90.46 90.47 535 +0.00(+0.00%)
Sep 29, 2015 90.51 90.51 90.47 90.47 684 +0.07(+0.08%)
Sep 28, 2015 90.39 90.39 90.39 90.39 332 +0.21(+0.24%)
Sep 25, 2015 90.40 90.40 90.08 90.18 2,651 -0.28(-0.31%)
Sep 24, 2015 90.26 90.46 90.26 90.46 3,519 -0.05(-0.06%)
Sep 23, 2015 90.50 90.51 90.14 90.51 1,369 -0.01(-0.01%)
Sep 22, 2015 90.49 90.52 90.49 90.52 489 +0.50(+0.56%)
Sep 21, 2015 90.52 90.52 90.01 90.02 1,265 +0.07(+0.08%)
Sep 17, 2015 89.86 89.95 89.86 89.95 95 +0.27(+0.30%)
Sep 16, 2015 89.67 89.67 89.67 89.67 526 -0.24(-0.27%)
Sep 15, 2015 89.79 89.92 89.78 89.92 2,476 -0.37(-0.41%)
Sep 14, 2015 90.29 90.29 90.29 90.29 475 +0.04(+0.04%)
Sep 11, 2015 90.25 90.25 90.25 90.25 636 +0.33(+0.37%)
Sep 10, 2015 90.08 90.08 89.92 89.92 627 -0.14(-0.16%)
Sep 09, 2015 90.20 90.20 90.06 90.06 672 -0.02(-0.02%)
Sep 02, 2015 89.73 90.18 89.73 90.08 224 +0.28(+0.32%)
Sep 01, 2015 89.99 89.99 89.80 89.80 558 -0.17(-0.19%)
Aug 31, 2015 89.73 89.97 89.73 89.97 504 -0.43(-0.47%)
Aug 28, 2015 90.39 90.39 90.39 90.39 261 +0.47(+0.53%)
Aug 26, 2015 90.12 90.12 89.92 89.92 202 +0.13(+0.15%)
Aug 25, 2015 89.82 89.98 89.79 89.79 2,020 -0.27(-0.30%)
Aug 24, 2015 61.48 90.06 89.55 90.06 852 +0.16(+0.17%)
Aug 21, 2015 89.91 90.35 89.88 89.90 729 +0.05(+0.06%)
Aug 19, 2015 89.46 89.92 89.46 89.85 146 +0.36(+0.40%)
Aug 18, 2015 90.00 90.00 89.49 89.49 1,556 -0.50(-0.56%)
Aug 17, 2015 89.63 90.00 89.63 90.00 429 -0.01(-0.01%)
Aug 14, 2015 90.01 90.01 90.01 90.01 295 +0.23(+0.25%)
Aug 13, 2015 89.97 89.97 89.78 89.78 431 -0.19(-0.21%)
Aug 12, 2015 89.95 89.97 89.95 89.97 717 -0.26(-0.29%)
Aug 11, 2015 90.16 90.23 89.98 90.23 1,045 +0.20(+0.22%)
Aug 10, 2015 89.79 90.03 89.52 90.03 582 +0.30(+0.34%)
Aug 05, 2015 89.66 89.73 89.66 89.73 100 -0.31(-0.35%)
Aug 04, 2015 90.04 90.04 90.04 90.04 482 -0.27(-0.30%)
Aug 03, 2015 90.32 90.32 90.32 90.32 539 +0.52(+0.57%)
Jul 31, 2015 89.80 89.80 89.80 89.80 267 +0.20(+0.22%)
Jul 30, 2015 89.55 89.66 89.55 89.60 1,342 -0.47(-0.52%)
Jul 29, 2015 89.55 90.07 89.55 90.07 327 +0.43(+0.48%)
Jul 28, 2015 89.64 89.64 89.64 89.64 410 -0.47(-0.52%)
Jul 27, 2015 89.77 90.10 89.77 90.10 864 +0.32(+0.36%)
Jul 24, 2015 89.78 89.78 89.78 89.78 224 +0.18(+0.20%)
Jul 23, 2015 89.41 89.62 89.41 89.60 724 +0.10(+0.11%)
Jul 22, 2015 89.94 89.94 89.50 89.50 791 -0.30(-0.33%)
Jul 21, 2015 89.78 89.80 89.41 89.80 1,461 -0.00(-0.00%)
Jul 20, 2015 89.79 89.80 89.37 89.80 961 -0.13(-0.15%)
Jul 17, 2015 89.93 89.93 89.93 89.93 682 +0.22(+0.25%)
Jul 16, 2015 89.39 89.71 89.39 89.71 646 -0.18(-0.20%)
Jul 15, 2015 89.89 89.89 89.89 89.89 541 +0.41(+0.46%)
Jul 14, 2015 89.94 89.95 89.48 89.48 2,209 -0.37(-0.41%)
Jul 13, 2015 89.80 89.85 89.67 89.85 1,853 -0.05(-0.05%)
Jul 10, 2015 89.52 89.89 89.52 89.89 893 -0.24(-0.27%)
Jul 09, 2015 90.46 90.46 90.14 90.14 2,517 -0.08(-0.09%)
Jul 08, 2015 90.38 90.38 90.22 90.22 770 +0.37(+0.41%)
Jul 06, 2015 90.08 90.08 89.85 89.85 281 +0.00(+0.00%)
Jul 02, 2015 90.02 89.85 89.85 89.85 3,502 +0.48(+0.54%)
Jul 01, 2015 89.36 89.36 89.36 89.36 325 -0.47(-0.52%)
Jun 29, 2015 89.33 89.83 89.33 89.83 89 +0.27(+0.31%)
Jun 26, 2015 89.56 89.56 89.56 89.56 469 +0.05(+0.05%)
Jun 25, 2015 89.51 89.51 89.51 89.51 9,015 -0.23(-0.25%)
Jun 24, 2015 90.27 90.27 89.45 89.74 5,900 +0.13(+0.14%)
Jun 23, 2015 90.29 90.29 89.61 89.61 5,271 -0.88(-0.97%)
Jun 22, 2015 90.48 90.49 90.40 90.49 1,372 +0.34(+0.37%)
Jun 19, 2015 90.66 90.66 90.15 90.15 422 -0.25(-0.28%)
Jun 18, 2015 90.24 90.40 89.97 90.40 7,837 +0.03(+0.03%)
Jun 17, 2015 90.47 90.48 90.37 90.37 2,563 +0.60(+0.67%)
Jun 16, 2015 89.78 89.79 89.70 89.77 13,607 -0.32(-0.35%)
Jun 15, 2015 90.09 89.94 89.94 90.09 529 +0.14(+0.16%)
Jun 12, 2015 90.03 90.03 89.70 89.94 1,331 -0.17(-0.19%)
Jun 11, 2015 89.84 90.12 89.70 90.12 21,341 +0.37(+0.42%)
Jun 10, 2015 89.49 89.74 89.49 89.74 759 -0.19(-0.21%)
Jun 09, 2015 90.00 90.00 89.62 89.93 2,003 -0.27(-0.30%)
Jun 08, 2015 89.47 90.20 89.47 90.20 39,098 -0.01(-0.01%)
Jun 05, 2015 89.52 90.21 89.47 90.21 14,372 +0.21(+0.23%)
Jun 04, 2015 89.92 90.00 89.91 90.00 2,942 +0.04(+0.05%)
Jun 03, 2015 89.67 89.97 89.67 89.95 8,526 -0.39(-0.43%)
Jun 01, 2015 90.34 90.34 89.99 90.34 62 -0.14(-0.16%)
May 28, 2015 90.41 90.49 90.41 90.49 291 +0.36(+0.39%)
May 27, 2015 90.37 90.37 90.13 90.13 661 -0.00(-0.00%)
May 26, 2015 90.32 90.49 90.13 90.13 1,771 +0.27(+0.30%)
May 22, 2015 89.87 89.87 89.87 89.87 1,757 -0.45(-0.49%)
May 20, 2015 90.31 90.31 90.11 90.31 146 +0.32(+0.35%)
May 19, 2015 90.21 90.27 89.95 90.00 1,192 -0.21(-0.23%)
May 18, 2015 90.57 90.57 90.20 90.20 1,044 -0.47(-0.52%)
May 15, 2015 90.63 90.68 90.62 90.68 762 +0.29(+0.32%)
May 14, 2015 90.39 90.39 90.39 90.39 477 +0.46(+0.52%)
May 13, 2015 89.93 89.93 89.92 89.92 508 -0.16(-0.18%)
May 12, 2015 90.03 90.09 90.03 90.09 420 -0.08(-0.09%)
May 11, 2015 90.42 90.42 90.08 90.17 1,041 -0.51(-0.56%)
May 08, 2015 90.95 90.95 90.68 90.68 1,286 +0.52(+0.57%)
May 07, 2015 90.31 90.31 89.87 90.16 900 +0.06(+0.07%)
May 06, 2015 90.24 90.25 89.92 90.10 1,538 -0.13(-0.15%)
May 05, 2015 90.51 90.51 90.23 90.23 978 +0.10(+0.11%)
May 04, 2015 90.59 90.59 90.01 90.13 1,941 -0.28(-0.31%)
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.